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 (%)
Jun 30, 2014 14.25 14.86 13.67 13.96 143,325 -0.18(-1.27%)
Jun 27, 2014 14.76 15.27 14.01 14.14 944,123 -0.75(-5.04%)
Jun 26, 2014 15.49 15.49 14.32 14.89 110,658 -0.60(-3.87%)
Jun 25, 2014 15.31 15.83 14.89 15.49 37,876 +0.14(+0.91%)
Jun 24, 2014 14.88 16.52 14.88 15.35 78,885 -0.52(-3.28%)
Jun 23, 2014 15.60 16.04 15.29 15.87 111,712 +0.27(+1.73%)
Jun 20, 2014 15.01 17.31 14.78 15.60 301,063 +0.20(+1.30%)
Jun 19, 2014 15.03 16.09 14.89 15.40 49,710 +0.26(+1.72%)
Jun 18, 2014 15.23 16.08 14.61 15.14 66,368 -0.02(-0.13%)
Jun 17, 2014 15.54 16.39 14.32 15.16 88,661 -0.32(-2.07%)
Jun 16, 2014 16.25 16.67 15.00 15.48 82,499 -0.70(-4.33%)
Jun 13, 2014 15.40 16.41 14.70 16.18 72,653 -0.03(-0.19%)
Jun 12, 2014 16.10 16.75 15.47 16.21 125,483 +0.05(+0.31%)
Jun 11, 2014 14.50 16.40 14.50 16.16 129,788 +1.18(+7.88%)
Jun 10, 2014 15.28 15.00 14.28 14.98 63,813 +1.00(+7.15%)
Jun 06, 2014 14.24 14.43 12.98 13.98 97,470 -0.29(-2.03%)
Jun 05, 2014 13.85 14.32 13.85 14.27 76,135 +0.37(+2.66%)
Jun 04, 2014 14.04 14.43 13.66 13.90 137,610 -0.15(-1.07%)
Jun 03, 2014 13.59 14.24 13.59 14.05 90,544 +0.35(+2.55%)
Jun 02, 2014 14.13 14.13 13.39 13.70 59,196 -0.33(-2.35%)
May 30, 2014 14.23 14.33 13.80 14.03 72,270 -0.13(-0.92%)
May 29, 2014 14.26 14.55 14.02 14.16 60,866 +0.22(+1.58%)
May 28, 2014 13.08 14.42 13.02 13.94 117,176 +0.81(+6.17%)
May 27, 2014 13.57 13.57 12.87 13.13 56,227 -0.35(-2.60%)
May 23, 2014 12.78 13.48 13.48 13.48 54,900 +0.88(+6.98%)
May 22, 2014 12.54 12.72 12.16 12.60 19,296 +0.14(+1.12%)
May 21, 2014 12.55 12.91 12.05 12.46 44,221 +0.01(+0.08%)
May 20, 2014 13.05 13.23 11.71 12.45 72,065 -0.57(-4.38%)
May 19, 2014 13.36 13.90 12.88 13.02 45,028 -0.28(-2.11%)
May 16, 2014 13.02 13.90 12.80 13.30 116,672 +0.38(+2.94%)
May 15, 2014 13.16 13.48 12.51 12.92 75,783 -0.19(-1.45%)
May 14, 2014 13.33 13.86 12.94 13.11 95,222 -0.22(-1.65%)
May 13, 2014 13.39 13.72 13.02 13.33 82,431 -0.11(-0.82%)
May 12, 2014 13.25 13.84 12.71 13.44 81,336 +0.91(+7.26%)
May 09, 2014 12.53 13.00 11.66 12.53 123,847 -0.09(-0.71%)
May 08, 2014 12.61 13.43 12.37 12.62 74,807 +0.08(+0.64%)
May 07, 2014 13.11 13.43 12.41 12.54 36,943 -0.47(-3.61%)
May 06, 2014 14.31 14.31 12.29 13.01 124,789 -1.33(-9.27%)
May 05, 2014 13.78 14.40 13.58 14.34 118,274 +0.58(+4.22%)
May 02, 2014 14.31 14.49 13.37 13.76 68,473 -0.44(-3.10%)
May 01, 2014 14.02 14.66 14.02 14.20 48,428 +0.18(+1.28%)
Apr 30, 2014 14.20 14.94 14.00 14.02 101,423 -0.19(-1.34%)
Apr 29, 2014 14.33 14.75 14.01 14.21 99,983 +0.03(+0.21%)
Apr 28, 2014 13.51 14.44 13.50 14.18 101,307 +0.80(+5.98%)
Apr 25, 2014 13.75 13.75 12.91 13.38 77,193 -0.59(-4.22%)
Apr 24, 2014 13.80 13.99 13.36 13.97 68,296 +0.72(+5.43%)
Apr 23, 2014 13.90 14.73 12.72 13.25 113,288 -0.68(-4.88%)
Apr 22, 2014 17.44 17.44 13.00 13.93 241,263 -0.32(-2.25%)
Apr 21, 2014 13.06 14.90 13.06 14.25 34,261 +0.51(+3.71%)
Apr 17, 2014 12.95 13.74 13.74 13.74 26,700 +0.69(+5.29%)
Apr 16, 2014 13.25 13.49 12.71 13.05 64,625 -0.09(-0.68%)
Apr 15, 2014 13.42 13.50 12.57 13.14 46,159 -0.16(-1.20%)
Apr 14, 2014 13.50 13.50 12.61 13.30 54,044 -0.01(-0.08%)
Apr 11, 2014 12.45 13.80 12.14 13.31 120,644 +0.72(+5.72%)
Apr 10, 2014 12.66 12.94 12.58 12.59 66,648 -0.16(-1.25%)
Apr 09, 2014 12.46 13.18 12.18 12.75 101,186 +0.23(+1.84%)
Apr 08, 2014 13.29 13.75 12.40 12.52 114,804 -0.37(-2.87%)
Apr 07, 2014 14.21 14.35 12.25 12.89 242,960 -1.26(-8.90%)
Apr 04, 2014 15.15 15.19 13.80 14.15 71,960 -0.98(-6.48%)
Apr 03, 2014 15.87 15.95 14.65 15.13 53,574 -0.82(-5.14%)
Apr 02, 2014 15.37 16.45 15.29 15.95 169,026 +0.49(+3.17%)
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.