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 (%)
Aug 29, 2014 9.520 9.510 9.510 9.510 41,000 +0.02(+0.21%)
Aug 28, 2014 8.927 9.628 8.850 9.490 57,524 +0.58(+6.51%)
Aug 27, 2014 9.000 9.060 8.850 8.910 25,214 -0.05(-0.56%)
Aug 26, 2014 8.750 9.031 8.640 8.960 40,799 +0.19(+2.17%)
Aug 25, 2014 9.140 9.160 8.770 8.770 53,796 -0.27(-2.99%)
Aug 22, 2014 9.220 9.730 8.960 9.040 34,830 -0.13(-1.42%)
Aug 21, 2014 9.250 9.250 8.877 9.170 62,604 -0.08(-0.86%)
Aug 20, 2014 9.190 9.460 9.160 9.250 39,935 -0.04(-0.43%)
Aug 19, 2014 10.36 10.36 9.210 9.290 86,294 -1.10(-10.59%)
Aug 18, 2014 10.67 11.01 10.33 10.39 24,584 -0.06(-0.57%)
Aug 15, 2014 10.60 12.04 10.31 10.45 62,673 -0.01(-0.10%)
Aug 14, 2014 9.650 10.87 9.460 10.46 70,094 +0.21(+2.05%)
Aug 13, 2014 9.950 10.57 9.950 10.25 192,947 +0.38(+3.85%)
Aug 12, 2014 10.13 10.71 9.800 9.870 84,090 -0.27(-2.66%)
Aug 11, 2014 10.38 10.73 10.08 10.14 77,607 -0.16(-1.55%)
Aug 08, 2014 9.460 9.990 9.270 10.30 93,163 +0.97(+10.40%)
Aug 07, 2014 9.280 9.500 9.020 9.330 86,878 +0.11(+1.19%)
Aug 06, 2014 9.300 9.470 9.130 9.220 79,023 -0.19(-2.02%)
Aug 05, 2014 9.950 9.950 9.200 9.410 110,988 -0.65(-6.46%)
Aug 04, 2014 10.42 10.79 9.800 10.06 97,463 -0.28(-2.71%)
Aug 01, 2014 10.84 11.06 9.870 10.34 130,488 -0.47(-4.35%)
Jul 31, 2014 11.11 11.39 10.55 10.81 84,121 -0.41(-3.65%)
Jul 30, 2014 10.91 11.37 10.91 11.22 80,268 +0.35(+3.22%)
Jul 29, 2014 11.08 11.15 10.71 10.87 45,197 -0.17(-1.54%)
Jul 28, 2014 11.62 11.62 10.65 11.04 99,830 -0.06(-0.54%)
Jul 25, 2014 11.47 12.16 11.00 11.10 82,512 -0.42(-3.65%)
Jul 24, 2014 11.23 11.67 11.22 11.52 115,903 +0.08(+0.70%)
Jul 23, 2014 11.23 11.64 10.87 11.44 113,676 +0.27(+2.42%)
Jul 22, 2014 11.04 11.34 11.01 11.17 83,372 +0.15(+1.36%)
Jul 21, 2014 11.48 11.65 10.78 11.02 86,966 -0.52(-4.51%)
Jul 18, 2014 10.97 11.72 10.92 11.54 71,291 +0.49(+4.43%)
Jul 17, 2014 11.64 11.74 10.89 11.05 116,891 -0.70(-5.96%)
Jul 16, 2014 11.99 12.38 11.67 11.75 113,254 -0.45(-3.69%)
Jul 15, 2014 12.65 12.65 11.86 12.20 105,589 -0.47(-3.71%)
Jul 14, 2014 12.48 12.91 12.48 12.67 130,218 +0.34(+2.76%)
Jul 11, 2014 12.29 12.59 12.12 12.33 103,290 +0.08(+0.65%)
Jul 10, 2014 12.55 12.59 12.23 12.25 164,729 -0.39(-3.09%)
Jul 09, 2014 12.67 12.90 12.36 12.64 76,264 -0.03(-0.24%)
Jul 08, 2014 13.51 13.51 12.52 12.67 86,096 -0.63(-4.74%)
Jul 07, 2014 13.81 14.18 13.22 13.30 85,697 -0.49(-3.55%)
Jul 03, 2014 13.99 13.79 13.79 13.79 20,800 -0.13(-0.93%)
Jul 02, 2014 13.98 14.44 13.84 13.92 124,348 -0.09(-0.64%)
Jul 01, 2014 14.01 14.30 13.62 14.01 48,006 +0.05(+0.36%)
Jun 30, 2014 14.25 14.86 13.67 13.96 143,325 -0.18(-1.27%)
Jun 27, 2014 14.76 15.27 14.01 14.14 944,123 -0.75(-5.04%)
Jun 26, 2014 15.49 15.49 14.32 14.89 110,658 -0.60(-3.87%)
Jun 25, 2014 15.31 15.83 14.89 15.49 37,876 +0.14(+0.91%)
Jun 24, 2014 14.88 16.52 14.88 15.35 78,885 -0.52(-3.28%)
Jun 23, 2014 15.60 16.04 15.29 15.87 111,712 +0.27(+1.73%)
Jun 20, 2014 15.01 17.31 14.78 15.60 301,063 +0.20(+1.30%)
Jun 19, 2014 15.03 16.09 14.89 15.40 49,710 +0.26(+1.72%)
Jun 18, 2014 15.23 16.08 14.61 15.14 66,368 -0.02(-0.13%)
Jun 17, 2014 15.54 16.39 14.32 15.16 88,661 -0.32(-2.07%)
Jun 16, 2014 16.25 16.67 15.00 15.48 82,499 -0.70(-4.33%)
Jun 13, 2014 15.40 16.41 14.70 16.18 72,653 -0.03(-0.19%)
Jun 12, 2014 16.10 16.75 15.47 16.21 125,483 +0.05(+0.31%)
Jun 11, 2014 14.50 16.40 14.50 16.16 129,788 +1.18(+7.88%)
Jun 10, 2014 15.28 15.00 14.28 14.98 63,813 +1.00(+7.15%)
Jun 06, 2014 14.24 14.43 12.98 13.98 97,470 -0.29(-2.03%)
Jun 05, 2014 13.85 14.32 13.85 14.27 76,135 +0.37(+2.66%)
Jun 04, 2014 14.04 14.43 13.66 13.90 137,610 -0.15(-1.07%)
Jun 03, 2014 13.59 14.24 13.59 14.05 90,544 +0.35(+2.55%)
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.