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 (%)
May 31, 2018 12.36 12.47 11.93 12.40 672,653 +0.13(+1.06%)
May 30, 2018 11.98 12.35 11.91 12.27 772,539 +0.45(+3.81%)
May 29, 2018 12.17 12.17 11.67 11.82 630,686 -0.35(-2.88%)
May 25, 2018 12.17 12.17 12.17 0 +0.44(+3.75%)
May 24, 2018 11.86 11.86 11.45 11.73 523,148 -0.08(-0.68%)
May 23, 2018 11.79 12.06 11.61 11.81 624,225 -0.02(-0.17%)
May 22, 2018 11.71 12.12 11.70 11.83 656,250 +0.02(+0.17%)
May 21, 2018 12.48 12.61 11.79 11.81 1,095,455 -0.64(-5.14%)
May 18, 2018 12.51 12.79 12.26 12.45 782,068 -0.04(-0.32%)
May 17, 2018 12.85 12.93 12.41 12.49 869,474 -0.40(-3.10%)
May 16, 2018 12.89 13.15 12.80 12.89 827,749 +0.02(+0.16%)
May 15, 2018 12.82 13.09 12.81 12.87 718,631 -0.05(-0.39%)
May 14, 2018 12.69 13.20 12.69 12.92 866,510 +0.34(+2.70%)
May 11, 2018 12.46 12.67 12.15 12.58 956,769 +0.12(+0.96%)
May 10, 2018 13.10 13.11 12.42 12.46 884,754 -0.63(-4.81%)
May 09, 2018 13.12 13.31 12.75 13.09 966,021 +0.01(+0.08%)
May 08, 2018 12.59 13.32 12.55 13.08 1,909,579 +0.67(+5.40%)
May 07, 2018 11.48 12.64 11.35 12.41 1,937,594 +0.70(+5.98%)
May 04, 2018 11.00 11.95 11.00 11.71 2,121,720 +0.65(+5.88%)
May 03, 2018 10.50 12.40 10.10 11.06 6,122,015 -3.64(-24.76%)
May 01, 2018 14.70 14.70 14.70 420,700 +0.39(+2.73%)
Apr 30, 2018 14.00 14.58 13.28 14.31 3,678,311 +1.22(+9.32%)
Apr 27, 2018 12.97 13.20 12.75 13.09 1,257,181 +0.17(+1.32%)
Apr 26, 2018 13.12 13.29 12.73 12.92 982,196 -0.16(-1.22%)
Apr 25, 2018 13.14 13.20 12.72 13.08 1,106,237 -0.04(-0.30%)
Apr 24, 2018 13.45 13.49 12.80 13.12 1,015,182 +0.05(+0.38%)
Apr 23, 2018 13.30 13.42 12.67 13.07 1,241,215 -0.31(-2.35%)
Apr 20, 2018 13.01 13.48 12.87 13.38 1,211,352 +0.38(+2.88%)
Apr 19, 2018 12.63 13.20 12.42 13.01 1,471,230 +0.33(+2.60%)
Apr 18, 2018 12.43 13.21 12.33 12.68 1,489,833 +0.34(+2.76%)
Apr 17, 2018 12.25 12.54 12.09 12.34 827,164 +0.13(+1.06%)
Apr 16, 2018 12.47 12.70 12.00 12.21 999,540 -0.18(-1.45%)
Apr 13, 2018 11.71 12.66 11.58 12.39 1,542,226 +0.67(+5.72%)
Apr 12, 2018 11.95 12.00 11.52 11.72 1,056,016 -0.12(-1.01%)
Apr 11, 2018 11.90 12.12 11.50 11.84 987,164 -0.06(-0.50%)
Apr 10, 2018 11.71 12.06 11.60 11.90 1,025,445 +0.36(+3.12%)
Apr 09, 2018 12.45 12.47 11.50 11.54 1,637,909 -0.61(-5.02%)
Apr 06, 2018 12.02 12.15 1,130,169 -0.48(-3.80%)
Apr 05, 2018 12.80 13.07 12.54 12.63 1,200,684 +0.22(+1.77%)
Apr 04, 2018 12.35 12.68 12.10 12.41 1,291,441 -0.19(-1.51%)
Apr 03, 2018 12.69 13.14 12.38 12.60 787,946 +0.02(+0.16%)
Apr 02, 2018 13.15 13.23 12.11 12.58 1,155,168 -0.37(-2.86%)
Mar 29, 2018 12.95 12.95 12.95 0 +0.38(+3.02%)
Mar 28, 2018 12.67 12.90 11.74 12.57 1,803,460 -0.12(-0.95%)
Mar 27, 2018 13.30 14.00 12.52 12.69 2,125,924 -0.58(-4.37%)
Mar 26, 2018 13.18 13.59 12.52 13.27 1,524,556 +0.39(+3.03%)
Mar 23, 2018 13.24 13.77 12.72 12.88 1,673,159 -0.28(-2.13%)
Mar 22, 2018 12.36 13.85 12.00 13.16 2,280,652 +0.68(+5.45%)
Mar 21, 2018 11.21 12.54 11.19 12.48 2,016,921 +1.48(+13.45%)
Mar 20, 2018 11.31 11.51 10.94 11.00 770,619 -0.27(-2.40%)
Mar 19, 2018 11.39 12.09 11.16 11.27 1,104,397 -0.23(-2.00%)
Mar 16, 2018 11.27 11.63 11.18 11.50 1,151,275 +0.27(+2.40%)
Mar 15, 2018 11.58 11.70 11.15 11.23 807,576 -0.34(-2.94%)
Mar 14, 2018 11.65 11.90 11.50 11.57 679,202 +0.07(+0.61%)
Mar 13, 2018 11.74 12.00 11.35 11.50 1,173,307 -0.24(-2.04%)
Mar 12, 2018 11.47 11.78 11.11 11.74 735,104 +0.30(+2.62%)
Mar 09, 2018 11.37 11.75 11.21 11.44 926,164 +0.14(+1.24%)
Mar 08, 2018 11.08 11.40 11.08 11.30 716,676 +0.23(+2.08%)
Mar 07, 2018 10.95 11.07 10.65 11.07 679,534 +0.07(+0.64%)
Mar 06, 2018 11.01 11.22 10.83 11.00 637,378 +0.01(+0.09%)
Mar 05, 2018 10.85 11.35 10.52 10.99 1,290,782 +0.51(+4.87%)
Mar 02, 2018 10.14 10.51 9.890 10.48 1,117,818 +0.26(+2.54%)
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.