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, 2015 5.850 5.740 5.740 5.740 38,200 -0.14(-2.38%)
Dec 30, 2015 5.970 6.030 5.880 5.880 11,511 -0.09(-1.51%)
Dec 29, 2015 6.020 6.030 5.901 5.970 29,188 +0.03(+0.51%)
Dec 28, 2015 6.070 6.110 5.703 5.940 63,256 -0.13(-2.14%)
Dec 24, 2015 6.090 6.070 6.070 6.070 3,800 -0.04(-0.65%)
Dec 23, 2015 6.105 6.150 5.880 6.110 87,286 +0.04(+0.66%)
Dec 22, 2015 5.850 6.180 5.770 6.070 112,953 +0.21(+3.58%)
Dec 21, 2015 5.740 5.910 5.670 5.860 104,492 +0.35(+6.35%)
Dec 18, 2015 5.840 5.960 5.480 5.510 92,260 -0.29(-5.00%)
Dec 17, 2015 5.460 5.900 5.460 5.800 66,827 +0.22(+3.94%)
Dec 16, 2015 5.514 5.600 5.400 5.580 87,606 +0.06(+1.09%)
Dec 15, 2015 5.550 5.800 5.510 5.520 38,449 -0.04(-0.72%)
Dec 14, 2015 5.790 5.790 5.520 5.560 32,154 -0.20(-3.47%)
Dec 11, 2015 5.830 5.987 5.661 5.760 31,350 -0.15(-2.54%)
Dec 10, 2015 5.650 6.000 5.600 5.910 72,767 +0.30(+5.44%)
Dec 09, 2015 5.520 5.640 5.520 5.605 34,137 +0.04(+0.63%)
Dec 08, 2015 5.480 5.650 5.410 5.570 29,123 +0.06(+1.09%)
Dec 07, 2015 5.580 5.580 5.510 5.510 35,421 -0.10(-1.78%)
Dec 04, 2015 5.610 5.690 5.460 5.610 84,730 -0.04(-0.71%)
Dec 03, 2015 5.740 5.746 5.630 5.650 31,200 -0.05(-0.88%)
Dec 02, 2015 5.610 5.820 5.520 5.700 38,702 +0.12(+2.15%)
Dec 01, 2015 5.550 5.759 5.490 5.580 41,428 +0.00(+0.00%)
Nov 30, 2015 5.680 5.850 5.480 5.580 69,396 -0.06(-1.06%)
Nov 27, 2015 5.820 5.910 5.590 5.640 45,917 -0.14(-2.42%)
Nov 25, 2015 5.770 5.780 5.780 5.780 34,600 +0.00(+0.00%)
Nov 24, 2015 5.960 6.000 5.720 5.780 19,998 -0.22(-3.67%)
Nov 23, 2015 5.920 6.170 5.798 6.000 50,761 +0.10(+1.69%)
Nov 20, 2015 5.727 6.000 5.727 5.900 21,435 +0.08(+1.37%)
Nov 19, 2015 5.720 5.890 5.720 5.820 52,302 +0.10(+1.75%)
Nov 18, 2015 5.580 5.800 5.560 5.720 63,427 +0.06(+1.06%)
Nov 17, 2015 5.640 5.660 5.500 5.660 22,357 +0.06(+1.07%)
Nov 16, 2015 5.600 5.650 5.550 5.600 20,170 -0.03(-0.53%)
Nov 13, 2015 5.630 5.800 5.570 5.630 40,137 -0.07(-1.23%)
Nov 12, 2015 5.790 5.790 5.600 5.700 25,574 -0.10(-1.72%)
Nov 11, 2015 5.755 6.000 5.735 5.800 41,304 +0.01(+0.17%)
Nov 10, 2015 5.690 6.010 5.650 5.790 29,379 +0.06(+1.05%)
Nov 09, 2015 5.910 6.240 5.530 5.730 173,054 +0.01(+0.17%)
Nov 06, 2015 5.400 5.750 5.400 5.720 87,809 +0.16(+2.88%)
Nov 05, 2015 5.830 5.830 5.450 5.560 92,223 -0.17(-2.97%)
Nov 04, 2015 5.725 5.880 5.710 5.730 73,123 -0.08(-1.38%)
Nov 03, 2015 5.610 5.840 5.580 5.810 32,975 +0.21(+3.75%)
Nov 02, 2015 5.540 5.910 5.540 5.600 44,251 +0.08(+1.45%)
Oct 30, 2015 5.570 5.570 5.380 5.520 18,929 -0.06(-1.08%)
Oct 29, 2015 5.570 5.960 5.430 5.580 105,058 -0.04(-0.71%)
Oct 28, 2015 5.322 5.640 5.322 5.620 50,910 +0.18(+3.31%)
Oct 27, 2015 5.340 5.490 5.290 5.440 77,261 +0.10(+1.87%)
Oct 26, 2015 5.690 5.770 5.220 5.340 111,277 -0.32(-5.65%)
Oct 23, 2015 5.630 5.850 5.540 5.660 38,969 +0.08(+1.43%)
Oct 22, 2015 5.550 5.700 5.510 5.580 18,099 +0.04(+0.72%)
Oct 21, 2015 5.810 5.810 5.530 5.540 27,468 -0.22(-3.82%)
Oct 20, 2015 5.670 5.870 5.670 5.760 48,159 +0.12(+2.13%)
Oct 19, 2015 5.720 6.090 5.640 5.640 43,736 -0.08(-1.40%)
Oct 16, 2015 5.800 5.870 5.570 5.720 42,420 -0.12(-2.05%)
Oct 15, 2015 5.620 5.930 5.620 5.840 36,214 +0.20(+3.55%)
Oct 14, 2015 5.700 6.350 5.560 5.640 36,737 +0.09(+1.62%)
Oct 13, 2015 6.060 6.500 5.550 5.550 29,222 -0.54(-8.87%)
Oct 12, 2015 6.120 6.420 6.030 6.090 25,871 +0.03(+0.50%)
Oct 09, 2015 6.060 6.220 5.990 6.060 18,418 +0.09(+1.51%)
Oct 08, 2015 6.210 6.210 5.850 5.970 17,611 -0.22(-3.55%)
Oct 07, 2015 5.830 6.220 5.800 6.190 20,918 +0.38(+6.54%)
Oct 06, 2015 5.900 5.960 5.800 5.810 18,412 -0.12(-2.02%)
Oct 05, 2015 6.270 6.270 5.850 5.930 28,475 -0.22(-3.58%)
Oct 02, 2015 5.770 6.200 5.650 6.150 43,897 +0.29(+4.95%)
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.