Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.37	20.68	19.50	20.18	1,372,383	-0.06(-0.30%)
May 30, 2017	21.64	22.00	19.82	20.24	1,412,515	-1.40(-6.47%)
May 26, 2017	22.02	22.33	21.43	21.64	781,428	-0.44(-1.99%)
May 25, 2017	22.80	22.98	21.90	22.08	4,166,281	-1.57(-6.64%)
May 24, 2017	26.30	26.50	23.47	23.65	1,230,238	-2.43(-9.32%)
May 23, 2017	25.34	26.42	24.88	26.08	453,901	+0.90(+3.57%)
May 22, 2017	24.89	25.38	23.79	25.18	357,394	+0.47(+1.90%)
May 19, 2017	25.47	26.35	24.57	24.71	434,648	-0.77(-3.02%)
May 18, 2017	24.34	25.95	24.17	25.48	615,916	+1.22(+5.03%)
May 17, 2017	24.75	27.49	24.19	24.26	1,563,055	-1.07(-4.22%)
May 16, 2017	23.86	25.79	23.27	25.33	526,465	+1.56(+6.56%)
May 15, 2017	24.10	24.22	23.13	23.77	358,166	-0.25(-1.04%)
May 12, 2017	23.46	24.20	23.20	24.02	265,272	+0.48(+2.04%)
May 11, 2017	22.44	24.23	22.11	23.54	497,354	+0.99(+4.39%)
May 10, 2017	22.76	22.95	21.59	22.55	521,102	-0.29(-1.27%)
May 09, 2017	22.90	24.42	22.26	22.84	941,875	-0.65(-2.77%)
May 08, 2017	24.09	24.24	23.47	23.49	439,893	-0.61(-2.53%)
May 05, 2017	26.00	26.00	23.72	24.10	670,391	-0.89(-3.56%)
May 04, 2017	24.69	25.22	24.31	24.99	606,145	+0.42(+1.71%)
May 03, 2017	23.20	25.04	23.19	24.57	707,576	+1.26(+5.41%)
May 02, 2017	25.81	25.84	23.00	23.31	782,394	-2.30(-8.98%)
May 01, 2017	24.27	25.73	24.00	25.61	719,702	+1.53(+6.35%)
Apr 28, 2017	24.44	24.76	23.87	24.08	282,790	-0.15(-0.62%)
Apr 27, 2017	23.98	24.38	23.21	24.23	466,407	+0.23(+0.96%)
Apr 26, 2017	22.99	24.14	22.67	24.00	418,889	+1.01(+4.39%)
Apr 25, 2017		23.23	22.13	22.99	381,253	+0.89(+4.03%)
Apr 24, 2017	23.00	23.32	21.75	22.10	581,137	+0.02(+0.09%)
Apr 21, 2017	22.02	22.45	21.95	22.08	316,793	-0.21(-0.94%)
Apr 20, 2017	22.40	22.66	21.79	22.29	430,622	+0.12(+0.54%)
Apr 19, 2017	20.85	22.79	20.85	22.17	722,052	+0.96(+4.53%)
Apr 18, 2017	21.10	21.35	20.79	21.21	367,955	+0.01(+0.05%)
Apr 17, 2017	20.96	21.35	20.75	21.20	387,217	+0.26(+1.24%)
Apr 13, 2017	20.75	21.94	20.61	20.94	708,377	+0.21(+1.01%)
Apr 12, 2017	21.57	22.14	20.67	20.73	740,499	-1.09(-5.00%)
Apr 11, 2017	21.19	21.90	20.57	21.82	668,597	+0.40(+1.87%)
Apr 10, 2017	22.44	23.00	21.41	21.42	753,639	-1.06(-4.72%)
Apr 07, 2017	23.35	23.66	22.09	22.48	701,441	-0.95(-4.05%)
Apr 06, 2017	23.81	24.09	23.17	23.43	542,547	-0.38(-1.60%)
Apr 05, 2017	24.42	25.04	23.43	23.81	551,070	-0.52(-2.14%)
Apr 04, 2017	24.83	25.72	24.29	24.33	646,057	-0.57(-2.29%)
Apr 03, 2017	25.16	25.28	23.88	24.90	607,525	-0.33(-1.31%)
Mar 31, 2017	24.91	25.60	24.23	25.23	632,609	+0.12(+0.48%)
Mar 30, 2017	25.15	26.34	24.51	25.11	942,505	-0.58(-2.26%)
Mar 29, 2017	23.80	26.96	23.80	25.69	2,214,505	+1.79(+7.49%)
Mar 28, 2017	21.78	24.46	21.51	23.90	2,062,521	+2.12(+9.73%)
Mar 27, 2017	20.50	21.96	20.13	21.78	557,499	+0.90(+4.31%)
Mar 24, 2017	20.27	21.04	19.99	20.88	474,742	+0.58(+2.86%)
Mar 23, 2017	20.35	20.65	19.93	20.30	587,289	+0.01(+0.05%)
Mar 22, 2017	20.13	20.96	20.07	20.29	702,516	+0.25(+1.25%)
Mar 21, 2017	21.78	22.40	19.76	20.04	1,633,886	-2.60(-11.48%)
Mar 20, 2017	22.20	23.31	22.06	22.64	739,949	+0.25(+1.12%)
Mar 17, 2017	23.27	23.59	22.06	22.39	1,918,952	-0.68(-2.95%)
Mar 16, 2017	22.40	23.60	22.40	23.07	1,178,972	+0.67(+2.99%)
Mar 15, 2017	23.31	24.68	22.20	22.40	4,840,556	-2.85(-11.29%)
Mar 14, 2017	26.58	26.70	24.20	25.25	1,189,610	-1.54(-5.75%)
Mar 13, 2017	27.03	27.79	26.25	26.79	1,132,540	-0.22(-0.81%)
Mar 10, 2017	26.97	27.28	26.35	27.01	874,821	+0.31(+1.16%)
Mar 09, 2017	26.09	27.19	25.57	26.70	1,253,644	+0.76(+2.93%)
Mar 08, 2017	25.02	26.24	24.88	25.94	878,804	+0.89(+3.55%)
Mar 07, 2017	24.90	25.60	24.52	25.05	615,144	+0.05(+0.20%)
Mar 06, 2017	25.69	25.89	24.90	25.00	720,199	-0.54(-2.11%)
Mar 03, 2017	25.55	26.25	24.98	25.54	639,605	+0.26(+1.03%)
Mar 02, 2017	24.04	26.29	24.01	25.28	1,340,178	+1.47(+6.17%)

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.

Achaogen Inc (NQ: AKAO )

Historical Prices

Sections

Services

Contact Information

Follow Us