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 (%)
Jun 30, 2015 5.800 6.040 5.740 6.030 71,175 +0.34(+5.98%)
Jun 29, 2015 5.900 5.940 5.660 5.690 147,907 -0.29(-4.85%)
Jun 26, 2015 5.900 6.100 5.830 5.980 1,008,863 +0.07(+1.18%)
Jun 25, 2015 6.190 6.300 5.895 5.910 176,789 -0.21(-3.43%)
Jun 24, 2015 6.610 6.610 6.060 6.120 186,254 -0.45(-6.85%)
Jun 23, 2015 6.780 6.840 6.480 6.570 298,546 -0.18(-2.67%)
Jun 22, 2015 5.760 6.860 5.760 6.750 381,554 +0.97(+16.78%)
Jun 19, 2015 5.740 5.920 5.700 5.780 124,376 -0.12(-2.03%)
Jun 18, 2015 5.650 5.960 5.592 5.900 159,792 +0.30(+5.36%)
Jun 17, 2015 5.690 5.750 5.560 5.600 140,589 -0.06(-1.06%)
Jun 16, 2015 5.910 6.000 5.580 5.660 188,770 -0.27(-4.55%)
Jun 15, 2015 5.970 6.210 5.760 5.930 206,787 +0.26(+4.59%)
Jun 12, 2015 5.590 5.700 5.590 5.670 77,774 +0.02(+0.35%)
Jun 11, 2015 5.560 5.739 5.560 5.650 77,787 +0.12(+2.17%)
Jun 10, 2015 5.580 5.720 5.510 5.530 72,307 +0.00(+0.00%)
Jun 09, 2015 5.674 5.680 5.510 5.530 76,724 -0.14(-2.47%)
Jun 08, 2015 5.760 5.780 5.650 5.670 52,015 -0.09(-1.56%)
Jun 05, 2015 5.700 5.910 5.630 5.760 122,186 +0.09(+1.59%)
Jun 04, 2015 5.870 5.890 5.600 5.670 124,300 -0.25(-4.22%)
Jun 03, 2015 5.730 5.920 5.670 5.920 174,210 +0.19(+3.32%)
Jun 02, 2015 5.640 5.930 5.550 5.730 90,977 +0.10(+1.78%)
Jun 01, 2015 5.970 5.970 5.550 5.630 172,275 -0.29(-4.90%)
May 29, 2015 6.060 6.210 5.650 5.920 207,961 -0.19(-3.11%)
May 28, 2015 6.330 6.360 6.040 6.110 286,159 -0.26(-4.08%)
May 27, 2015 6.590 6.560 6.130 6.370 148,145 -0.19(-2.90%)
May 26, 2015 6.870 6.900 6.310 6.560 259,100 -0.25(-3.67%)
May 22, 2015 6.030 6.810 6.810 6.810 432,300 +0.89(+15.03%)
May 21, 2015 5.700 6.010 5.580 5.920 185,280 +0.26(+4.59%)
May 20, 2015 5.610 5.680 5.350 5.660 299,235 +0.10(+1.80%)
May 19, 2015 5.620 5.630 5.370 5.560 129,710 -0.09(-1.59%)
May 18, 2015 5.500 5.755 5.420 5.650 107,923 +0.16(+2.91%)
May 15, 2015 5.470 5.680 5.360 5.490 223,466 -0.01(-0.18%)
May 14, 2015 5.500 5.580 5.310 5.500 162,525 -0.01(-0.18%)
May 13, 2015 5.340 5.540 5.300 5.510 140,095 +0.18(+3.38%)
May 12, 2015 5.750 5.750 5.300 5.330 307,302 -0.58(-9.81%)
May 11, 2015 5.750 6.070 5.700 5.910 152,829 +0.15(+2.60%)
May 08, 2015 5.690 5.880 5.560 5.760 165,704 +0.08(+1.41%)
May 07, 2015 5.930 5.960 5.600 5.680 118,844 -0.23(-3.89%)
May 06, 2015 5.990 6.030 5.880 5.910 195,930 -0.02(-0.34%)
May 05, 2015 5.830 6.120 5.740 5.930 297,752 +0.11(+1.89%)
May 04, 2015 5.650 5.870 5.650 5.820 100,320 +0.21(+3.74%)
May 01, 2015 5.640 5.770 5.520 5.610 113,462 +0.02(+0.36%)
Apr 30, 2015 5.760 5.890 5.510 5.590 379,734 -0.19(-3.29%)
Apr 29, 2015 6.160 6.160 5.760 5.780 205,883 -0.36(-5.86%)
Apr 28, 2015 6.240 6.320 6.020 6.140 112,568 -0.10(-1.60%)
Apr 27, 2015 6.410 6.590 6.180 6.240 204,492 -0.12(-1.89%)
Apr 24, 2015 6.430 6.486 6.310 6.360 75,921 -0.04(-0.63%)
Apr 23, 2015 6.240 6.520 6.045 6.400 165,114 +0.19(+3.06%)
Apr 22, 2015 6.680 6.792 6.150 6.210 217,366 -0.50(-7.45%)
Apr 21, 2015 6.920 6.920 6.550 6.710 139,863 -0.16(-2.33%)
Apr 20, 2015 7.080 7.080 6.800 6.870 72,124 -0.19(-2.69%)
Apr 17, 2015 7.010 7.120 6.920 7.060 148,136 +0.05(+0.71%)
Apr 16, 2015 6.930 7.050 6.830 7.010 68,688 +0.10(+1.45%)
Apr 15, 2015 7.000 7.180 6.750 6.910 175,886 -0.15(-2.12%)
Apr 14, 2015 7.270 7.300 7.000 7.060 149,439 -0.18(-2.49%)
Apr 13, 2015 7.330 7.370 7.160 7.240 158,178 -0.06(-0.82%)
Apr 10, 2015 7.350 7.520 7.260 7.300 143,428 -0.01(-0.14%)
Apr 09, 2015 7.300 7.460 7.260 7.310 149,440 -0.01(-0.14%)
Apr 08, 2015 7.840 7.930 7.170 7.320 290,005 -0.59(-7.46%)
Apr 07, 2015 7.760 8.010 7.750 7.910 416,444 +0.19(+2.46%)
Apr 06, 2015 7.860 8.010 7.560 7.720 135,328 -0.14(-1.78%)
Apr 02, 2015 7.990 7.860 7.860 7.860 292,200 -0.14(-1.75%)
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.