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 30, 2014 14.20 14.94 14.00 14.02 101,423 -0.19(-1.34%)
Apr 29, 2014 14.33 14.75 14.01 14.21 99,983 +0.03(+0.21%)
Apr 28, 2014 13.51 14.44 13.50 14.18 101,307 +0.80(+5.98%)
Apr 25, 2014 13.75 13.75 12.91 13.38 77,193 -0.59(-4.22%)
Apr 24, 2014 13.80 13.99 13.36 13.97 68,296 +0.72(+5.43%)
Apr 23, 2014 13.90 14.73 12.72 13.25 113,288 -0.68(-4.88%)
Apr 22, 2014 17.44 17.44 13.00 13.93 241,263 -0.32(-2.25%)
Apr 21, 2014 13.06 14.90 13.06 14.25 34,261 +0.51(+3.71%)
Apr 17, 2014 12.95 13.74 13.74 13.74 26,700 +0.69(+5.29%)
Apr 16, 2014 13.25 13.49 12.71 13.05 64,625 -0.09(-0.68%)
Apr 15, 2014 13.42 13.50 12.57 13.14 46,159 -0.16(-1.20%)
Apr 14, 2014 13.50 13.50 12.61 13.30 54,044 -0.01(-0.08%)
Apr 11, 2014 12.45 13.80 12.14 13.31 120,644 +0.72(+5.72%)
Apr 10, 2014 12.66 12.94 12.58 12.59 66,648 -0.16(-1.25%)
Apr 09, 2014 12.46 13.18 12.18 12.75 101,186 +0.23(+1.84%)
Apr 08, 2014 13.29 13.75 12.40 12.52 114,804 -0.37(-2.87%)
Apr 07, 2014 14.21 14.35 12.25 12.89 242,960 -1.26(-8.90%)
Apr 04, 2014 15.15 15.19 13.80 14.15 71,960 -0.98(-6.48%)
Apr 03, 2014 15.87 15.95 14.65 15.13 53,574 -0.82(-5.14%)
Apr 02, 2014 15.37 16.45 15.29 15.95 169,026 +0.49(+3.17%)
Apr 01, 2014 15.55 15.87 14.28 15.46 282,096 +0.00(+0.00%)
Mar 31, 2014 16.75 16.75 15.00 15.46 121,231 -1.20(-7.20%)
Mar 28, 2014 17.95 18.03 15.50 16.66 74,540 -1.37(-7.60%)
Mar 27, 2014 18.75 18.75 17.03 18.03 134,608 -0.62(-3.32%)
Mar 26, 2014 18.73 18.86 17.38 18.65 360,325 -0.13(-0.69%)
Mar 25, 2014 18.73 19.55 18.28 18.78 150,820 -0.17(-0.90%)
Mar 24, 2014 18.38 19.69 18.25 18.95 240,443 +0.15(+0.80%)
Mar 21, 2014 18.60 18.80 18.21 18.80 104,734 +0.15(+0.80%)
Mar 20, 2014 18.80 18.80 18.16 18.65 106,899 +0.45(+2.47%)
Mar 19, 2014 17.16 19.03 17.10 18.20 266,362 +1.13(+6.62%)
Mar 18, 2014 16.53 17.30 15.92 17.07 286,615 +1.05(+6.52%)
Mar 17, 2014 15.93 16.44 15.76 16.02 150,299 -0.14(-0.84%)
Mar 14, 2014 16.85 17.00 15.75 16.16 206,356 -0.18(-1.10%)
Mar 13, 2014 14.47 16.85 14.47 16.34 564,551 +2.04(+14.27%)
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.