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 31, 2018 5.290 5.290 5.290 0 +0.17(+3.32%)
Aug 30, 2018 5.200 5.360 5.100 5.120 589,290 -0.08(-1.54%)
Aug 29, 2018 5.370 5.480 5.160 5.200 543,480 -0.17(-3.17%)
Aug 28, 2018 5.070 5.400 4.940 5.370 790,587 +0.28(+5.50%)
Aug 27, 2018 5.270 5.300 4.950 5.090 828,577 -0.17(-3.23%)
Aug 24, 2018 5.100 5.420 5.070 5.260 816,500 +0.16(+3.14%)
Aug 23, 2018 5.300 5.360 4.960 5.100 1,133,720 -0.23(-4.32%)
Aug 22, 2018 5.360 5.500 5.220 5.330 426,912 -0.06(-1.11%)
Aug 21, 2018 5.410 5.550 5.250 5.390 627,216 -0.03(-0.55%)
Aug 20, 2018 5.870 5.870 5.320 5.420 833,631 -0.50(-8.45%)
Aug 17, 2018 5.620 5.950 5.610 5.920 477,500 +0.24(+4.23%)
Aug 16, 2018 5.600 5.725 5.430 5.680 664,006 +0.10(+1.79%)
Aug 15, 2018 5.600 5.640 5.320 5.580 627,012 -0.07(-1.24%)
Aug 14, 2018 5.850 5.980 5.480 5.650 588,205 -0.17(-2.92%)
Aug 13, 2018 6.180 6.300 5.110 5.820 2,267,568 -0.39(-6.28%)
Aug 10, 2018 6.340 6.510 6.160 6.210 644,600 -0.13(-2.05%)
Aug 09, 2018 6.470 6.680 6.330 6.340 704,938 -0.16(-2.46%)
Aug 08, 2018 6.640 6.850 6.210 6.500 1,214,892 -0.39(-5.66%)
Aug 07, 2018 6.440 7.050 6.290 6.890 1,014,814 -0.16(-2.27%)
Aug 06, 2018 6.840 7.050 6.750 7.050 605,580 +0.19(+2.77%)
Aug 03, 2018 7.050 7.100 6.720 6.860 644,400 -0.09(-1.29%)
Aug 02, 2018 6.940 7.070 6.740 6.950 481,442 +0.04(+0.58%)
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.