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 (%)
Jul 31, 2017 19.80 19.85 18.80 19.01 485,560 -0.66(-3.36%)
Jul 28, 2017 19.15 19.70 19.07 19.67 388,528 +0.45(+2.34%)
Jul 27, 2017 20.02 20.50 18.87 19.22 893,565 -0.71(-3.56%)
Jul 26, 2017 19.90 20.70 19.21 19.93 921,766 +0.03(+0.15%)
Jul 25, 2017 22.04 22.28 19.75 19.90 2,007,507 -2.05(-9.34%)
Jul 24, 2017 21.90 22.05 21.25 21.95 737,305 +0.05(+0.23%)
Jul 21, 2017 22.31 22.31 21.55 21.90 764,122 -0.41(-1.84%)
Jul 20, 2017 22.93 22.21 22.31 447,313 -0.47(-2.06%)
Jul 19, 2017 23.16 23.75 22.68 22.78 441,887 -0.62(-2.65%)
Jul 18, 2017 23.95 24.14 23.27 23.40 315,526 -0.64(-2.66%)
Jul 17, 2017 24.10 24.75 23.94 24.04 288,810 -0.15(-0.62%)
Jul 14, 2017 24.89 24.90 24.15 24.19 365,626 -0.64(-2.58%)
Jul 13, 2017 25.04 25.22 23.93 24.83 738,164 -0.07(-0.28%)
Jul 12, 2017 23.10 24.98 23.06 24.90 1,171,582 +1.97(+8.59%)
Jul 11, 2017 23.51 23.91 22.55 22.93 516,370 -0.55(-2.34%)
Jul 10, 2017 23.80 23.97 23.30 23.48 394,933 -0.32(-1.34%)
Jul 07, 2017 23.11 23.82 22.95 23.80 617,264 +0.89(+3.88%)
Jul 06, 2017 23.01 23.41 22.64 22.91 447,359 -0.25(-1.08%)
Jul 05, 2017 22.50 23.25 22.34 23.16 606,755 +0.59(+2.61%)
Jul 03, 2017 22.01 23.09 21.56 22.57 451,681 +0.84(+3.87%)
Jun 30, 2017 21.82 22.01 21.10 21.73 583,310 -0.16(-0.73%)
Jun 29, 2017 22.47 22.48 21.60 21.89 467,342 -0.64(-2.84%)
Jun 28, 2017 21.72 22.58 21.25 22.53 517,946 +1.05(+4.89%)
Jun 27, 2017 22.51 22.91 21.32 21.48 599,681 -1.07(-4.75%)
Jun 26, 2017 22.30 22.93 21.60 22.55 542,556 +0.20(+0.89%)
Jun 23, 2017 21.46 22.35 4,247,899 -0.14(-0.62%)
Jun 22, 2017 23.40 23.74 22.26 22.49 861,873 -0.91(-3.89%)
Jun 21, 2017 22.40 23.58 22.07 23.40 695,945 +0.99(+4.42%)
Jun 20, 2017 22.15 22.76 22.06 22.41 597,641 +0.21(+0.95%)
Jun 19, 2017 21.98 22.53 21.85 22.20 652,320 +0.63(+2.92%)
Jun 16, 2017 21.29 22.06 20.29 21.57 3,796,723 -0.01(-0.05%)
Jun 15, 2017 22.56 22.56 21.26 21.58 416,277 -0.53(-2.40%)
Jun 14, 2017 22.04 22.42 21.51 22.11 443,080 +0.07(+0.32%)
Jun 13, 2017 21.33 22.35 20.81 22.04 638,782 +0.98(+4.65%)
Jun 12, 2017 21.53 21.78 20.60 21.06 940,948 -0.92(-4.19%)
Jun 09, 2017 22.96 22.98 21.58 21.98 439,903 -0.80(-3.51%)
Jun 08, 2017 22.50 23.04 22.07 22.78 402,675 +0.31(+1.38%)
Jun 07, 2017 22.55 22.95 22.05 22.47 504,602 -0.08(-0.35%)
Jun 06, 2017 22.20 22.85 22.11 22.55 485,451 +0.35(+1.58%)
Jun 05, 2017 22.00 22.39 21.22 22.20 838,295 +0.26(+1.19%)
Jun 02, 2017 21.31 22.22 21.27 21.94 1,164,200 +0.66(+3.10%)
Jun 01, 2017 20.31 21.34 20.24 21.28 732,115 +1.10(+5.45%)
May 31, 2017 20.37 20.68 19.50 20.18 1,372,383 -0.06(-0.30%)
May 30, 2017 21.64 22.00 19.82 20.24 1,412,515 -1.40(-6.47%)
May 26, 2017 22.02 22.33 21.43 21.64 781,428 -0.44(-1.99%)
May 25, 2017 22.80 22.98 21.90 22.08 4,166,281 -1.57(-6.64%)
May 24, 2017 26.30 26.50 23.47 23.65 1,230,238 -2.43(-9.32%)
May 23, 2017 25.34 26.42 24.88 26.08 453,901 +0.90(+3.57%)
May 22, 2017 24.89 25.38 23.79 25.18 357,394 +0.47(+1.90%)
May 19, 2017 25.47 26.35 24.57 24.71 434,648 -0.77(-3.02%)
May 18, 2017 24.34 25.95 24.17 25.48 615,916 +1.22(+5.03%)
May 17, 2017 24.75 27.49 24.19 24.26 1,563,055 -1.07(-4.22%)
May 16, 2017 23.86 25.79 23.27 25.33 526,465 +1.56(+6.56%)
May 15, 2017 24.10 24.22 23.13 23.77 358,166 -0.25(-1.04%)
May 12, 2017 23.46 24.20 23.20 24.02 265,272 +0.48(+2.04%)
May 11, 2017 22.44 24.23 22.11 23.54 497,354 +0.99(+4.39%)
May 10, 2017 22.76 22.95 21.59 22.55 521,102 -0.29(-1.27%)
May 09, 2017 22.90 24.42 22.26 22.84 941,875 -0.65(-2.77%)
May 08, 2017 24.09 24.24 23.47 23.49 439,893 -0.61(-2.53%)
May 05, 2017 26.00 26.00 23.72 24.10 670,391 -0.89(-3.56%)
May 04, 2017 24.69 25.22 24.31 24.99 606,145 +0.42(+1.71%)
May 03, 2017 23.20 25.04 23.19 24.57 707,576 +1.26(+5.41%)
May 02, 2017 25.81 25.84 23.00 23.31 782,394 -2.30(-8.98%)
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.