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 (%)
Dec 31, 2014 13.02 13.05 13.05 13.05 55,600 -0.01(-0.08%)
Dec 30, 2014 13.15 13.24 13.00 13.06 56,587 +0.02(+0.15%)
Dec 29, 2014 13.06 13.28 13.00 13.04 50,849 +0.11(+0.85%)
Dec 26, 2014 12.83 13.61 12.57 12.93 23,123 +0.17(+1.33%)
Dec 24, 2014 13.30 12.76 12.76 12.76 46,400 -0.23(-1.77%)
Dec 23, 2014 13.75 14.14 12.79 12.99 85,155 -0.74(-5.39%)
Dec 22, 2014 13.79 14.19 13.05 13.73 79,069 +0.20(+1.48%)
Dec 19, 2014 12.28 13.75 12.11 13.53 113,498 +1.11(+8.94%)
Dec 18, 2014 12.44 12.75 12.00 12.42 70,664 +0.20(+1.64%)
Dec 17, 2014 11.91 12.27 11.62 12.22 41,809 +0.25(+2.09%)
Dec 16, 2014 11.95 12.22 11.76 11.97 38,627 +0.05(+0.42%)
Dec 15, 2014 12.05 12.28 11.55 11.92 62,229 +0.01(+0.08%)
Dec 12, 2014 12.07 12.38 11.60 11.91 64,495 -0.31(-2.54%)
Dec 11, 2014 12.91 13.21 12.14 12.22 219,838 -0.16(-1.29%)
Dec 10, 2014 12.30 12.99 11.15 12.38 162,407 +0.23(+1.89%)
Dec 09, 2014 10.36 13.24 10.20 12.15 313,221 +1.80(+17.39%)
Dec 08, 2014 10.19 10.50 9.960 10.35 108,676 +0.32(+3.19%)
Dec 05, 2014 9.640 10.04 9.610 10.03 44,538 +0.41(+4.26%)
Dec 04, 2014 9.720 9.750 9.520 9.620 9,181 -0.05(-0.52%)
Dec 03, 2014 9.610 9.740 9.470 9.670 29,414 -0.03(-0.31%)
Dec 02, 2014 9.400 9.770 9.340 9.700 31,887 +0.20(+2.11%)
Dec 01, 2014 9.250 9.630 9.050 9.500 36,348 +0.28(+3.04%)
Nov 28, 2014 9.740 10.00 9.180 9.220 22,125 -0.54(-5.53%)
Nov 26, 2014 9.600 9.760 9.760 9.760 7,800 +0.16(+1.67%)
Nov 25, 2014 9.400 9.620 9.400 9.600 10,433 +0.25(+2.67%)
Nov 24, 2014 9.320 9.440 9.211 9.350 11,043 +0.14(+1.52%)
Nov 21, 2014 9.450 9.450 9.180 9.210 13,619 -0.06(-0.65%)
Nov 20, 2014 9.190 9.420 9.161 9.270 11,467 -0.01(-0.11%)
Nov 19, 2014 9.390 9.390 9.160 9.280 8,460 -0.16(-1.69%)
Nov 18, 2014 9.350 9.510 9.310 9.440 14,725 +0.09(+0.96%)
Nov 17, 2014 9.377 9.520 9.350 9.350 9,412 +0.03(+0.32%)
Nov 14, 2014 9.720 9.790 9.319 9.320 11,696 -0.36(-3.72%)
Nov 13, 2014 10.00 10.09 9.610 9.680 18,769 -0.38(-3.78%)
Nov 12, 2014 10.08 10.13 10.00 10.06 10,056 -0.01(-0.10%)
Nov 11, 2014 9.980 10.15 9.000 10.07 19,546 +0.19(+1.92%)
Nov 10, 2014 9.720 10.25 9.340 9.880 27,748 +0.21(+2.17%)
Nov 07, 2014 9.780 9.910 9.500 9.670 15,339 -0.07(-0.72%)
Nov 06, 2014 9.600 9.960 9.600 9.740 42,582 +0.09(+0.93%)
Nov 05, 2014 9.930 10.22 9.590 9.650 30,879 -0.15(-1.53%)
Nov 04, 2014 10.75 10.75 9.680 9.800 38,821 -0.61(-5.86%)
Nov 03, 2014 10.58 10.68 9.870 10.41 39,654 -0.21(-1.98%)
Oct 31, 2014 10.36 10.82 9.710 10.62 84,086 +0.41(+4.02%)
Oct 30, 2014 9.500 10.33 9.400 10.21 66,081 +0.67(+7.02%)
Oct 29, 2014 9.220 9.620 9.100 9.540 81,988 +0.29(+3.14%)
Oct 28, 2014 9.400 9.450 9.160 9.250 59,984 -0.11(-1.18%)
Oct 27, 2014 9.130 9.400 9.250 9.360 12,571 +0.11(+1.19%)
Oct 24, 2014 9.390 9.560 9.050 9.250 31,713 -0.11(-1.18%)
Oct 23, 2014 9.290 9.360 9.210 9.360 16,938 +0.15(+1.63%)
Oct 22, 2014 9.200 9.400 9.200 9.210 21,866 +0.07(+0.77%)
Oct 21, 2014 9.100 9.374 8.860 9.140 16,604 +0.09(+0.99%)
Oct 20, 2014 8.900 9.230 8.900 9.050 15,869 +0.17(+1.91%)
Oct 17, 2014 9.270 9.310 8.880 8.880 21,344 -0.22(-2.42%)
Oct 16, 2014 9.250 9.500 9.000 9.100 33,388 -0.33(-3.50%)
Oct 15, 2014 8.940 9.520 8.650 9.430 41,471 +0.22(+2.39%)
Oct 14, 2014 9.340 9.480 9.050 9.210 54,746 -0.05(-0.54%)
Oct 13, 2014 8.780 9.559 8.270 9.260 129,371 +1.00(+12.11%)
Oct 10, 2014 8.050 8.390 7.860 8.260 32,349 +0.16(+1.98%)
Oct 09, 2014 8.300 8.350 8.010 8.100 27,251 -0.23(-2.76%)
Oct 08, 2014 8.260 8.890 7.800 8.330 60,179 +0.09(+1.09%)
Oct 07, 2014 8.610 8.692 8.210 8.240 31,960 -0.46(-5.29%)
Oct 06, 2014 8.500 8.980 8.380 8.700 65,044 +0.40(+4.82%)
Oct 03, 2014 8.410 8.540 8.260 8.300 15,174 +0.01(+0.12%)
Oct 02, 2014 8.210 8.670 8.080 8.290 31,213 +0.06(+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.