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 (%)
Nov 30, 2018 1.720 1.740 1.600 1.610 814,800 -0.09(-5.29%)
Nov 29, 2018 1.800 1.890 1.690 1.700 562,330 -0.11(-6.08%)
Nov 28, 2018 1.760 1.850 1.670 1.810 1,503,710 +0.13(+7.74%)
Nov 27, 2018 1.710 1.720 1.630 1.680 584,862 -0.03(-1.75%)
Nov 26, 2018 1.910 1.940 1.700 1.710 879,953 -0.17(-9.04%)
Nov 23, 2018 1.800 1.930 1.770 1.880 272,300 +0.09(+5.03%)
Nov 21, 2018 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 20, 2018 1.750 2.020 1.610 1.950 1,460,383 +0.15(+8.33%)
Nov 19, 2018 1.600 1.840 1.600 1.800 959,552 +0.16(+9.76%)
Nov 16, 2018 1.770 1.840 1.560 1.640 1,109,100 -0.13(-7.34%)
Nov 15, 2018 1.800 1.800 1.760 1.770 544,090 -0.03(-1.67%)
Nov 14, 2018 1.940 1.940 1.700 1.800 1,202,024 -0.13(-6.74%)
Nov 13, 2018 1.960 2.000 1.770 1.930 1,285,262 -0.07(-3.50%)
Nov 12, 2018 2.230 2.250 1.750 2.000 1,570,648 -0.25(-11.11%)
Nov 09, 2018 2.640 2.650 2.150 2.250 1,657,500 -0.40(-15.09%)
Nov 08, 2018 2.580 2.990 2.100 2.650 2,780,337 -0.43(-13.96%)
Nov 07, 2018 3.260 3.290 3.070 3.080 920,839 -0.17(-5.23%)
Nov 06, 2018 3.250 3.320 3.200 3.250 741,767 -0.02(-0.61%)
Nov 05, 2018 3.750 3.910 3.240 3.270 1,252,946 -0.47(-12.57%)
Nov 02, 2018 3.960 4.030 3.680 3.740 493,800 -0.19(-4.83%)
Nov 01, 2018 3.870 4.040 3.850 3.930 327,900 +0.08(+2.08%)
Oct 31, 2018 4.010 4.050 3.680 3.850 528,524 -0.09(-2.28%)
Oct 30, 2018 4.010 4.150 3.820 3.940 341,731 -0.09(-2.23%)
Oct 29, 2018 4.130 4.190 3.935 4.030 458,044 -0.06(-1.47%)
Oct 26, 2018 4.160 4.260 4.030 4.090 393,800 -0.11(-2.62%)
Oct 25, 2018 4.080 4.270 4.040 4.200 389,167 +0.16(+3.96%)
Oct 24, 2018 4.220 4.540 4.030 4.040 796,033 -0.18(-4.27%)
Oct 23, 2018 3.880 4.260 3.860 4.220 478,974 +0.24(+6.03%)
Oct 22, 2018 4.000 4.070 3.910 3.980 472,618 -0.02(-0.50%)
Oct 19, 2018 3.940 4.135 3.930 4.000 530,100 +0.07(+1.78%)
Oct 18, 2018 4.060 4.110 3.873 3.930 554,695 -0.19(-4.61%)
Oct 17, 2018 4.120 4.240 4.000 4.120 466,502 +0.01(+0.24%)
Oct 16, 2018 3.800 4.200 3.780 4.110 524,898 +0.36(+9.60%)
Oct 15, 2018 3.710 3.800 3.310 3.750 743,745 +0.03(+0.81%)
Oct 12, 2018 3.910 3.960 3.700 3.720 566,200 -0.12(-3.12%)
Oct 11, 2018 3.910 4.100 3.810 3.840 593,142 -0.11(-2.78%)
Oct 10, 2018 4.110 4.150 3.930 3.950 536,971 -0.18(-4.36%)
Oct 09, 2018 3.960 4.250 3.920 4.130 546,501 +0.17(+4.29%)
Oct 08, 2018 4.060 4.060 3.820 3.960 827,371 -0.12(-2.94%)
Oct 05, 2018 4.220 4.320 4.000 4.080 729,100 -0.17(-4.00%)
Oct 04, 2018 4.670 4.700 4.210 4.250 787,404 -0.42(-8.99%)
Oct 03, 2018 4.230 4.840 4.200 4.670 1,164,728 +0.47(+11.19%)
Oct 02, 2018 4.010 4.320 3.990 4.200 714,541 +0.17(+4.22%)
Oct 01, 2018 3.990 4.160 3.930 4.030 505,797 +0.04(+1.00%)
Sep 28, 2018 4.050 4.100 3.960 3.990 629,100 -0.01(-0.25%)
Sep 27, 2018 4.080 4.145 3.990 4.000 410,159 -0.08(-1.96%)
Sep 26, 2018 4.160 4.160 3.820 4.080 1,548,295 -0.07(-1.69%)
Sep 25, 2018 4.390 4.490 4.140 4.150 619,754 -0.25(-5.68%)
Sep 24, 2018 4.160 4.410 4.150 4.400 656,643 +0.20(+4.76%)
Sep 21, 2018 4.300 4.370 4.160 4.200 4,768,000 -0.11(-2.55%)
Sep 20, 2018 4.560 4.580 4.260 4.310 731,756 -0.25(-5.48%)
Sep 19, 2018 4.300 4.680 4.200 4.560 658,131 +0.28(+6.54%)
Sep 18, 2018 4.110 4.440 4.060 4.280 799,813 +0.17(+4.14%)
Sep 17, 2018 4.490 4.493 4.090 4.110 1,158,858 -0.36(-8.05%)
Sep 14, 2018 4.580 4.650 4.410 4.470 713,300 -0.11(-2.40%)
Sep 13, 2018 4.650 4.720 4.470 4.580 715,740 -0.07(-1.51%)
Sep 12, 2018 4.800 4.800 4.630 4.650 440,002 -0.14(-2.92%)
Sep 11, 2018 4.820 4.920 4.620 4.790 638,228 -0.03(-0.62%)
Sep 10, 2018 5.040 5.140 4.760 4.820 520,625 -0.22(-4.37%)
Sep 07, 2018 4.940 5.100 4.880 5.040 478,600 +0.05(+1.00%)
Sep 06, 2018 5.050 5.090 4.870 4.990 868,353 -0.04(-0.80%)
Sep 05, 2018 5.210 5.330 5.030 5.030 612,855 -0.22(-4.19%)
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.