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 (%)
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%)
Sep 04, 2018 5.270 5.300 5.000 5.250 659,998 -0.04(-0.76%)
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.