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 29, 2016 3.690 3.790 3.500 3.500 31,414 -0.15(-4.11%)
Feb 26, 2016 3.720 3.760 3.650 3.650 16,846 -0.08(-2.14%)
Feb 25, 2016 3.660 3.860 3.650 3.730 10,125 +0.12(+3.32%)
Feb 24, 2016 3.720 3.820 3.610 3.610 32,991 -0.11(-2.96%)
Feb 23, 2016 3.740 3.950 3.610 3.720 8,911 -0.06(-1.59%)
Feb 22, 2016 3.680 3.860 3.680 3.780 26,659 +0.16(+4.42%)
Feb 19, 2016 3.800 3.910 3.620 3.620 33,208 -0.22(-5.73%)
Feb 18, 2016 4.040 4.040 3.771 3.840 14,167 -0.15(-3.76%)
Feb 17, 2016 3.670 4.140 3.670 3.990 30,835 +0.36(+9.92%)
Feb 16, 2016 3.550 3.650 3.480 3.630 30,901 +0.14(+4.01%)
Feb 12, 2016 3.590 3.490 3.490 3.490 41,200 +0.00(+0.00%)
Feb 11, 2016 3.520 3.580 3.390 3.490 38,121 -0.06(-1.69%)
Feb 10, 2016 3.450 3.680 3.450 3.550 44,766 +0.11(+3.20%)
Feb 09, 2016 3.400 3.470 3.333 3.440 35,657 -0.00(-0.15%)
Feb 08, 2016 3.760 3.760 3.400 3.445 56,114 -0.35(-9.34%)
Feb 05, 2016 3.850 3.890 3.740 3.800 27,797 -0.03(-0.78%)
Feb 04, 2016 3.680 3.910 3.680 3.830 34,263 +0.14(+3.79%)
Feb 03, 2016 3.680 3.770 3.650 3.690 35,553 -0.20(-5.14%)
Feb 02, 2016 3.830 4.050 3.720 3.890 32,972 +0.07(+1.83%)
Feb 01, 2016 3.600 3.869 3.500 3.820 32,384 +0.20(+5.52%)
Jan 29, 2016 4.000 4.010 3.490 3.620 196,195 -0.28(-7.18%)
Jan 28, 2016 4.220 4.220 3.890 3.900 49,704 -0.24(-5.91%)
Jan 27, 2016 4.290 4.300 4.110 4.145 67,241 -0.12(-2.93%)
Jan 26, 2016 4.395 4.440 4.080 4.270 96,869 -0.08(-1.84%)
Jan 25, 2016 4.350 4.400 4.300 4.350 44,181 -0.02(-0.46%)
Jan 22, 2016 4.500 4.500 4.300 4.370 30,926 +0.03(+0.69%)
Jan 21, 2016 4.140 4.400 4.049 4.340 42,502 +0.24(+5.85%)
Jan 20, 2016 4.200 4.390 3.930 4.100 152,473 -0.35(-7.87%)
Jan 19, 2016 4.330 5.150 4.330 4.450 124,884 +0.19(+4.46%)
Jan 15, 2016 4.290 4.260 4.260 4.260 90,000 -0.14(-3.18%)
Jan 14, 2016 4.460 4.480 4.120 4.400 171,715 +0.04(+0.92%)
Jan 13, 2016 4.900 5.050 4.360 4.360 97,417 -0.51(-10.47%)
Jan 12, 2016 5.300 5.400 4.721 4.870 137,672 -0.43(-8.11%)
Jan 11, 2016 5.500 5.593 5.050 5.300 118,604 -0.09(-1.67%)
Jan 08, 2016 5.540 5.550 5.330 5.390 45,010 -0.09(-1.64%)
Jan 07, 2016 5.680 5.680 5.460 5.480 40,296 -0.25(-4.36%)
Jan 06, 2016 5.720 5.810 5.640 5.730 32,668 -0.06(-1.04%)
Jan 05, 2016 5.840 5.950 5.720 5.790 88,015 -0.02(-0.34%)
Jan 04, 2016 5.640 5.820 5.500 5.810 30,651 +0.07(+1.22%)
Dec 31, 2015 5.850 5.740 5.740 5.740 38,200 -0.14(-2.38%)
Dec 30, 2015 5.970 6.030 5.880 5.880 11,511 -0.09(-1.51%)
Dec 29, 2015 6.020 6.030 5.901 5.970 29,188 +0.03(+0.51%)
Dec 28, 2015 6.070 6.110 5.703 5.940 63,256 -0.13(-2.14%)
Dec 24, 2015 6.090 6.070 6.070 6.070 3,800 -0.04(-0.65%)
Dec 23, 2015 6.105 6.150 5.880 6.110 87,286 +0.04(+0.66%)
Dec 22, 2015 5.850 6.180 5.770 6.070 112,953 +0.21(+3.58%)
Dec 21, 2015 5.740 5.910 5.670 5.860 104,492 +0.35(+6.35%)
Dec 18, 2015 5.840 5.960 5.480 5.510 92,260 -0.29(-5.00%)
Dec 17, 2015 5.460 5.900 5.460 5.800 66,827 +0.22(+3.94%)
Dec 16, 2015 5.514 5.600 5.400 5.580 87,606 +0.06(+1.09%)
Dec 15, 2015 5.550 5.800 5.510 5.520 38,449 -0.04(-0.72%)
Dec 14, 2015 5.790 5.790 5.520 5.560 32,154 -0.20(-3.47%)
Dec 11, 2015 5.830 5.987 5.661 5.760 31,350 -0.15(-2.54%)
Dec 10, 2015 5.650 6.000 5.600 5.910 72,767 +0.30(+5.44%)
Dec 09, 2015 5.520 5.640 5.520 5.605 34,137 +0.04(+0.63%)
Dec 08, 2015 5.480 5.650 5.410 5.570 29,123 +0.06(+1.09%)
Dec 07, 2015 5.580 5.580 5.510 5.510 35,421 -0.10(-1.78%)
Dec 04, 2015 5.610 5.690 5.460 5.610 84,730 -0.04(-0.71%)
Dec 03, 2015 5.740 5.746 5.630 5.650 31,200 -0.05(-0.88%)
Dec 02, 2015 5.610 5.820 5.520 5.700 38,702 +0.12(+2.15%)
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.