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 (%)
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.