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, 2016 3.170 3.500 3.170 3.280 140,150 +0.14(+4.46%)
May 27, 2016 2.830 3.140 3.140 3.140 125,700 +0.32(+11.35%)
May 26, 2016 2.750 2.890 2.690 2.820 36,859 +0.12(+4.44%)
May 25, 2016 2.800 2.800 2.690 2.700 76,801 -0.08(-2.88%)
May 24, 2016 2.830 2.900 2.780 2.780 60,479 -0.07(-2.46%)
May 23, 2016 2.840 2.950 2.810 2.850 43,176 +0.01(+0.35%)
May 20, 2016 2.910 2.970 2.810 2.840 23,976 -0.04(-1.39%)
May 19, 2016 2.900 2.980 2.860 2.880 35,534 -0.04(-1.37%)
May 18, 2016 2.990 3.000 2.908 2.920 23,668 -0.07(-2.34%)
May 17, 2016 2.990 3.050 2.890 2.990 84,716 +0.07(+2.40%)
May 16, 2016 2.890 2.960 2.845 2.920 45,626 +0.05(+1.74%)
May 13, 2016 2.850 2.910 2.800 2.870 61,475 +0.01(+0.35%)
May 12, 2016 3.040 3.040 2.850 2.860 59,894 -0.14(-4.67%)
May 11, 2016 3.090 3.380 3.000 3.000 62,286 -0.13(-4.15%)
May 10, 2016 3.260 3.330 3.000 3.130 66,106 -0.07(-2.19%)
May 09, 2016 3.100 3.290 3.020 3.200 37,940 +0.14(+4.58%)
May 06, 2016 3.210 3.210 3.020 3.060 118,363 -0.04(-1.29%)
May 05, 2016 3.090 3.146 3.060 3.100 17,817 +0.04(+1.31%)
May 04, 2016 3.260 3.400 3.060 3.060 87,894 -0.20(-6.13%)
May 03, 2016 3.270 3.480 3.160 3.260 22,862 -0.01(-0.31%)
May 02, 2016 3.410 3.410 3.260 3.270 30,665 -0.12(-3.54%)
Apr 29, 2016 3.430 3.630 3.340 3.390 28,983 -0.02(-0.59%)
Apr 28, 2016 3.430 3.570 3.390 3.410 26,553 -0.01(-0.29%)
Apr 27, 2016 3.480 3.500 3.310 3.420 67,336 -0.10(-2.84%)
Apr 26, 2016 3.750 3.790 3.470 3.520 59,428 -0.25(-6.63%)
Apr 25, 2016 3.850 3.860 3.750 3.770 104,468 -0.11(-2.84%)
Apr 22, 2016 3.760 3.920 3.650 3.880 65,957 +0.15(+4.02%)
Apr 21, 2016 3.680 3.745 3.640 3.730 31,253 +0.05(+1.36%)
Apr 20, 2016 3.810 3.810 3.660 3.680 72,469 -0.08(-2.13%)
Apr 19, 2016 3.750 3.818 3.700 3.760 87,511 +0.01(+0.27%)
Apr 18, 2016 3.650 3.790 3.370 3.750 315,358 +0.06(+1.63%)
Apr 15, 2016 3.510 3.750 3.459 3.690 72,859 +0.18(+5.13%)
Apr 14, 2016 3.200 3.570 3.160 3.510 188,401 +0.27(+8.33%)
Apr 13, 2016 3.200 3.320 3.138 3.240 123,065 +0.06(+1.73%)
Apr 12, 2016 3.240 3.280 3.120 3.185 74,929 +0.04(+1.43%)
Apr 11, 2016 3.140 3.295 3.100 3.140 57,001 -0.04(-1.26%)
Apr 08, 2016 3.140 3.550 3.100 3.180 142,577 +0.02(+0.63%)
Apr 07, 2016 2.850 3.300 2.850 3.160 273,673 +0.32(+11.27%)
Apr 06, 2016 2.730 2.890 2.710 2.840 534,106 +0.12(+4.41%)
Apr 05, 2016 2.870 2.960 2.700 2.720 98,186 -0.02(-0.73%)
Apr 04, 2016 2.790 2.939 2.735 2.740 91,365 +0.03(+1.11%)
Apr 01, 2016 2.740 2.802 2.600 2.710 142,127 -0.05(-1.81%)
Mar 31, 2016 2.690 3.000 2.587 2.760 331,767 -0.03(-1.08%)
Mar 30, 2016 3.100 3.210 2.706 2.790 211,253 -0.27(-8.82%)
Mar 29, 2016 3.020 3.110 2.920 3.060 110,712 +0.00(+0.00%)
Mar 28, 2016 3.000 3.110 2.950 3.060 54,843 +0.09(+3.03%)
Mar 24, 2016 2.990 2.970 2.970 2.970 31,200 -0.04(-1.33%)
Mar 23, 2016 3.180 3.180 2.950 3.010 74,052 -0.17(-5.35%)
Mar 22, 2016 3.370 3.370 3.130 3.180 44,423 -0.19(-5.64%)
Mar 21, 2016 3.240 3.470 3.240 3.370 51,373 +0.13(+4.01%)
Mar 18, 2016 3.190 3.300 3.150 3.240 38,236 +0.06(+1.89%)
Mar 17, 2016 3.220 3.230 3.101 3.180 60,093 -0.10(-3.05%)
Mar 16, 2016 3.530 3.550 3.110 3.280 149,215 -0.34(-9.39%)
Mar 15, 2016 4.320 4.320 3.500 3.620 91,692 -0.06(-1.63%)
Mar 14, 2016 3.760 3.830 3.650 3.680 22,205 -0.08(-2.13%)
Mar 11, 2016 3.770 3.775 3.670 3.760 32,562 +0.05(+1.35%)
Mar 10, 2016 3.810 3.880 3.700 3.710 14,399 -0.09(-2.37%)
Mar 09, 2016 3.730 3.850 3.650 3.800 18,503 +0.11(+2.98%)
Mar 08, 2016 4.060 4.180 3.680 3.690 30,796 -0.36(-8.89%)
Mar 07, 2016 3.790 4.190 3.770 4.050 73,360 +0.28(+7.43%)
Mar 04, 2016 3.720 3.920 3.518 3.770 46,494 +0.06(+1.62%)
Mar 03, 2016 3.550 3.789 3.540 3.710 38,737 +0.17(+4.80%)
Mar 02, 2016 3.450 3.590 3.350 3.540 62,776 +0.13(+3.81%)
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.