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 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%)
Oct 01, 2015 5.850 6.020 5.610 5.860 66,590 +0.10(+1.74%)
Sep 30, 2015 5.580 5.820 5.425 5.760 77,673 +0.27(+4.92%)
Sep 29, 2015 5.850 5.940 5.460 5.490 87,664 -0.35(-5.99%)
Sep 28, 2015 6.520 6.520 5.810 5.840 137,814 -0.69(-10.57%)
Sep 25, 2015 7.080 7.080 6.440 6.530 69,014 -0.46(-6.58%)
Sep 24, 2015 6.930 7.000 6.720 6.990 54,153 +0.00(+0.00%)
Sep 23, 2015 6.980 7.100 6.910 6.990 46,809 +0.05(+0.72%)
Sep 22, 2015 7.030 7.070 6.870 6.940 48,188 -0.09(-1.28%)
Sep 21, 2015 7.100 7.190 6.950 7.030 85,186 +0.00(+0.00%)
Sep 18, 2015 7.110 7.250 6.990 7.030 154,443 -0.19(-2.63%)
Sep 17, 2015 7.000 7.250 6.990 7.220 140,288 +0.22(+3.14%)
Sep 16, 2015 7.050 7.075 6.820 7.000 39,278 +0.05(+0.72%)
Sep 15, 2015 6.380 7.090 6.380 6.950 80,559 +0.13(+1.91%)
Sep 14, 2015 6.810 6.870 6.690 6.820 47,626 +0.02(+0.29%)
Sep 11, 2015 6.460 6.950 6.450 6.800 71,861 +0.28(+4.29%)
Sep 10, 2015 6.660 6.890 6.270 6.520 142,495 -0.14(-2.10%)
Sep 09, 2015 7.000 7.050 6.600 6.660 153,994 -0.31(-4.45%)
Sep 08, 2015 7.160 7.160 6.890 6.970 73,338 -0.03(-0.43%)
Sep 04, 2015 6.820 7.000 7.000 7.000 38,000 +0.04(+0.57%)
Sep 03, 2015 7.020 7.130 6.840 6.960 61,833 -0.06(-0.85%)
Sep 02, 2015 6.820 7.050 6.730 7.020 81,088 +0.28(+4.15%)
Sep 01, 2015 6.660 6.980 6.660 6.740 50,372 -0.16(-2.32%)
Aug 31, 2015 6.860 7.100 6.850 6.900 58,932 -0.09(-1.29%)
Aug 28, 2015 6.600 7.030 6.590 6.990 68,916 +0.34(+5.11%)
Aug 27, 2015 6.750 6.815 6.510 6.650 95,969 -0.08(-1.26%)
Aug 26, 2015 6.410 6.909 6.280 6.735 233,921 +0.47(+7.42%)
Aug 25, 2015 6.100 6.440 6.030 6.270 98,328 +0.37(+6.27%)
Aug 24, 2015 6.230 6.580 5.710 5.900 229,953 -0.99(-14.37%)
Aug 21, 2015 7.130 7.130 6.870 6.890 121,993 -0.23(-3.23%)
Aug 20, 2015 7.000 7.190 6.800 7.120 119,461 +0.10(+1.42%)
Aug 19, 2015 7.080 7.080 6.860 7.020 64,470 -0.06(-0.85%)
Aug 18, 2015 7.230 7.600 6.950 7.080 108,317 -0.15(-2.07%)
Aug 17, 2015 7.630 7.720 7.148 7.230 216,469 -0.41(-5.37%)
Aug 14, 2015 7.080 7.740 7.070 7.640 320,713 +0.56(+7.91%)
Aug 13, 2015 6.450 7.220 6.350 7.080 220,889 +0.66(+10.28%)
Aug 12, 2015 6.880 6.880 6.320 6.420 197,090 -0.51(-7.36%)
Aug 11, 2015 6.970 7.080 6.920 6.930 107,408 -0.14(-1.98%)
Aug 10, 2015 6.840 7.250 6.840 7.070 109,419 +0.14(+2.02%)
Aug 07, 2015 7.160 7.160 6.800 6.930 113,564 -0.23(-3.21%)
Aug 06, 2015 7.250 7.250 7.130 7.160 91,116 -0.05(-0.69%)
Aug 05, 2015 7.140 7.270 7.140 7.210 43,245 +0.05(+0.70%)
Aug 04, 2015 7.230 7.290 7.100 7.160 56,834 -0.04(-0.56%)
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.