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 (%)
Feb 28, 2019 0.8000 0.8100 0.7300 0.7300 1,343,069 -0.04(-5.19%)
Feb 27, 2019 0.8000 0.8100 0.7700 0.7700 685,961 -0.02(-2.53%)
Feb 26, 2019 0.8100 0.8100 0.7700 0.7900 835,055 -0.02(-2.24%)
Feb 25, 2019 0.8024 0.8200 0.7620 0.8081 2,016,171 +0.03(+3.60%)
Feb 22, 2019 0.8900 0.8900 0.7800 0.7800 2,885,500 -0.09(-10.34%)
Feb 21, 2019 0.8800 0.9100 0.8500 0.8700 3,222,749 +0.01(+1.16%)
Feb 20, 2019 0.8900 0.8900 0.8600 0.8600 1,973,284 -0.03(-3.37%)
Feb 19, 2019 0.9200 0.9200 0.8800 0.8900 2,552,840 -0.03(-3.05%)
Feb 15, 2019 0.8950 0.9500 0.8900 0.9180 10,176,800 -0.50(-35.35%)
Feb 14, 2019 1.600 1.630 1.400 1.420 2,034,163 -0.17(-10.69%)
Feb 13, 2019 1.410 1.600 1.390 1.590 1,141,320 +0.17(+11.97%)
Feb 12, 2019 1.410 1.460 1.350 1.420 563,153 +0.03(+2.16%)
Feb 11, 2019 1.420 1.420 1.340 1.390 636,000 -0.03(-2.11%)
Feb 08, 2019 1.430 1.435 1.330 1.420 623,300 -0.03(-2.07%)
Feb 07, 2019 1.480 1.480 1.350 1.450 753,895 -0.03(-2.03%)
Feb 06, 2019 1.380 1.480 1.350 1.480 723,178 +0.13(+9.63%)
Feb 05, 2019 1.380 1.530 1.340 1.350 1,073,602 -0.02(-1.46%)
Feb 04, 2019 1.440 1.440 1.350 1.370 589,051 -0.06(-4.20%)
Feb 01, 2019 1.500 1.550 1.420 1.430 593,700 -0.08(-5.30%)
Jan 31, 2019 1.690 1.690 1.500 1.510 747,179 -0.20(-11.70%)
Jan 30, 2019 1.740 1.780 1.620 1.710 577,078 -0.05(-2.84%)
Jan 29, 2019 1.640 1.880 1.550 1.760 1,820,732 +0.14(+8.64%)
Jan 28, 2019 1.380 1.650 1.330 1.620 1,668,785 +0.24(+17.39%)
Jan 25, 2019 1.240 1.450 1.220 1.380 1,874,200 +0.15(+12.20%)
Jan 24, 2019 1.250 1.270 1.200 1.230 590,418 +0.00(+0.00%)
Jan 23, 2019 1.300 1.400 1.210 1.230 1,130,697 -0.06(-4.65%)
Jan 22, 2019 1.310 1.360 1.260 1.290 854,883 -0.02(-1.53%)
Jan 18, 2019 1.290 1.390 1.260 1.310 574,900 +0.02(+1.55%)
Jan 17, 2019 1.320 1.350 1.250 1.290 528,500 -0.04(-3.01%)
Jan 16, 2019 1.390 1.420 1.325 1.330 482,767 -0.06(-4.32%)
Jan 15, 2019 1.410 1.440 1.370 1.390 536,040 -0.01(-0.71%)
Jan 14, 2019 1.390 1.450 1.370 1.400 935,423 +0.01(+0.72%)
Jan 11, 2019 1.430 1.450 1.350 1.390 435,300 -0.04(-2.80%)
Jan 10, 2019 1.340 1.480 1.290 1.430 1,149,666 +0.06(+4.38%)
Jan 09, 2019 1.480 1.530 1.320 1.370 1,269,782 -0.11(-7.43%)
Jan 08, 2019 1.710 1.710 1.360 1.480 1,769,270 -0.21(-12.43%)
Jan 07, 2019 1.700 1.750 1.550 1.690 2,450,124 +0.00(+0.00%)
Jan 04, 2019 1.220 2.110 1.190 1.690 9,044,500 +0.51(+43.22%)
Jan 03, 2019 1.260 1.260 1.150 1.180 565,448 -0.08(-6.35%)
Jan 02, 2019 1.230 1.280 1.170 1.260 550,723 +0.03(+2.44%)
Dec 31, 2018 1.300 1.330 1.170 1.230 1,453,700 -0.08(-6.11%)
Dec 28, 2018 1.360 1.390 1.260 1.310 658,400 -0.06(-4.38%)
Dec 27, 2018 1.310 1.440 1.310 1.370 535,933 +0.06(+4.58%)
Dec 26, 2018 1.230 1.362 1.180 1.310 517,831 +0.09(+7.38%)
Dec 24, 2018 1.270 1.400 1.220 1.220 310,400 -0.08(-6.15%)
Dec 21, 2018 1.350 1.350 1.150 1.300 1,303,600 -0.05(-3.70%)
Dec 20, 2018 1.260 1.390 1.200 1.350 1,151,361 +0.08(+6.30%)
Dec 19, 2018 1.510 1.515 1.270 1.270 669,494 -0.11(-7.97%)
Dec 18, 2018 1.560 1.590 1.140 1.380 1,106,774 -0.16(-10.39%)
Dec 17, 2018 1.610 1.690 1.500 1.540 1,310,890 -0.08(-4.94%)
Dec 14, 2018 1.690 1.690 1.560 1.620 732,100 -0.09(-5.26%)
Dec 13, 2018 1.850 1.870 1.690 1.710 1,166,368 -0.09(-5.00%)
Dec 12, 2018 1.740 1.930 1.670 1.800 1,606,239 +0.07(+4.05%)
Dec 11, 2018 1.760 1.760 1.560 1.730 1,747,555 +0.05(+2.98%)
Dec 10, 2018 1.450 1.790 1.380 1.680 2,406,575 +0.29(+20.86%)
Dec 07, 2018 1.480 1.550 1.360 1.390 623,900 -0.09(-6.08%)
Dec 06, 2018 1.520 1.550 1.410 1.480 651,337 -0.03(-1.99%)
Dec 04, 2018 1.630 1.660 1.500 1.510 794,800 -0.15(-9.04%)
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.