Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achaogen Inc (NQ: AKAO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 24, 2019 0.1200 0.1300 0.1000 0.1100 9,745,329 -0.03(-19.83%)
Apr 23, 2019 0.1593 0.1596 0.1300 0.1372 4,147,632 -0.01(-9.80%)
Apr 22, 2019 0.1750 0.1750 0.1510 0.1521 4,781,545 -0.02(-12.99%)
Apr 18, 2019 0.1775 0.1790 0.1630 0.1748 2,846,500 -0.01(-5.00%)
Apr 17, 2019 0.1780 0.1950 0.1721 0.1840 7,467,885 +0.02(+13.09%)
Apr 16, 2019 0.1600 0.2200 0.1590 0.1627 26,648,176 +0.01(+4.50%)
Apr 15, 2019 0.2216 0.3300 0.1450 0.1557 34,876,808 -0.34(-68.55%)
Apr 12, 2019 0.4600 0.5198 0.4600 0.4950 1,101,500 +0.01(+1.85%)
Apr 11, 2019 0.5072 0.5300 0.4800 0.4860 491,083 -0.02(-4.18%)
Apr 10, 2019 0.5061 0.5400 0.4890 0.5072 1,617,889 -0.01(-1.71%)
Apr 09, 2019 0.4800 0.5350 0.4800 0.5160 1,323,675 -0.00(-0.77%)
Apr 08, 2019 0.5500 0.5500 0.5000 0.5200 1,419,447 -0.02(-3.36%)
Apr 05, 2019 0.5500 0.5690 0.5175 0.5381 1,863,400 +0.02(+3.48%)
Apr 04, 2019 0.5188 0.5999 0.4900 0.5200 4,174,102 +0.04(+8.42%)
Apr 03, 2019 0.4300 0.5000 0.4201 0.4796 2,225,723 +0.05(+10.56%)
Apr 02, 2019 0.4369 0.4435 0.4150 0.4338 1,839,970 -0.00(-0.71%)
Apr 01, 2019 0.4682 0.4700 0.4201 0.4369 1,176,467 -0.02(-4.25%)
Mar 29, 2019 0.4100 0.4849 0.4000 0.4563 2,294,400 -0.00(-0.80%)
Mar 28, 2019 0.4800 0.4900 0.4500 0.4600 2,511,724 -0.01(-2.13%)
Mar 27, 2019 0.5100 0.5200 0.4700 0.4700 1,800,865 -0.04(-7.84%)
Mar 26, 2019 0.5300 0.5400 0.4800 0.5100 2,298,214 -0.01(-0.97%)
Mar 25, 2019 0.5250 0.5400 0.5025 0.5150 1,114,292 -0.01(-0.96%)
Mar 22, 2019 0.5485 0.5577 0.5200 0.5200 1,633,700 -0.04(-7.14%)
Mar 21, 2019 0.5500 0.6000 0.5400 0.5600 2,191,227 +0.02(+2.77%)
Mar 20, 2019 0.5500 0.5511 0.5200 0.5449 1,096,157 +0.02(+4.79%)
Mar 19, 2019 0.5500 0.5800 0.5100 0.5200 3,090,239 -0.03(-5.45%)
Mar 18, 2019 0.5698 0.5850 0.5330 0.5500 2,180,978 -0.01(-2.36%)
Mar 15, 2019 0.5300 0.5799 0.5200 0.5633 2,570,900 +0.05(+10.39%)
Mar 14, 2019 0.5327 0.5900 0.5100 0.5103 3,658,779 -0.07(-11.82%)
Mar 13, 2019 0.6400 0.6491 0.5703 0.5787 5,377,969 -0.03(-4.82%)
Mar 12, 2019 0.6499 0.6499 0.5810 0.6080 3,304,398 -0.02(-3.17%)
Mar 11, 2019 0.6588 0.6800 0.6200 0.6279 1,622,065 -0.02(-2.88%)
Mar 08, 2019 0.6800 0.6900 0.6300 0.6465 1,515,700 -0.05(-7.44%)
Mar 07, 2019 0.7400 0.7400 0.6802 0.6985 898,152 -0.03(-4.32%)
Mar 06, 2019 0.7800 0.7800 0.7200 0.7300 864,412 -0.03(-3.95%)
Mar 05, 2019 0.7800 0.7800 0.7400 0.7600 932,878 -0.00(-0.58%)
Mar 04, 2019 0.7800 0.7900 0.7500 0.7644 827,542 -0.01(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.