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 (%)
Apr 28, 2017 24.44 24.76 23.87 24.08 282,790 -0.15(-0.62%)
Apr 27, 2017 23.98 24.38 23.21 24.23 466,407 +0.23(+0.96%)
Apr 26, 2017 22.99 24.14 22.67 24.00 418,889 +1.01(+4.39%)
Apr 25, 2017 23.23 22.13 22.99 381,253 +0.89(+4.03%)
Apr 24, 2017 23.00 23.32 21.75 22.10 581,137 +0.02(+0.09%)
Apr 21, 2017 22.02 22.45 21.95 22.08 316,793 -0.21(-0.94%)
Apr 20, 2017 22.40 22.66 21.79 22.29 430,622 +0.12(+0.54%)
Apr 19, 2017 20.85 22.79 20.85 22.17 722,052 +0.96(+4.53%)
Apr 18, 2017 21.10 21.35 20.79 21.21 367,955 +0.01(+0.05%)
Apr 17, 2017 20.96 21.35 20.75 21.20 387,217 +0.26(+1.24%)
Apr 13, 2017 20.75 21.94 20.61 20.94 708,377 +0.21(+1.01%)
Apr 12, 2017 21.57 22.14 20.67 20.73 740,499 -1.09(-5.00%)
Apr 11, 2017 21.19 21.90 20.57 21.82 668,597 +0.40(+1.87%)
Apr 10, 2017 22.44 23.00 21.41 21.42 753,639 -1.06(-4.72%)
Apr 07, 2017 23.35 23.66 22.09 22.48 701,441 -0.95(-4.05%)
Apr 06, 2017 23.81 24.09 23.17 23.43 542,547 -0.38(-1.60%)
Apr 05, 2017 24.42 25.04 23.43 23.81 551,070 -0.52(-2.14%)
Apr 04, 2017 24.83 25.72 24.29 24.33 646,057 -0.57(-2.29%)
Apr 03, 2017 25.16 25.28 23.88 24.90 607,525 -0.33(-1.31%)
Mar 31, 2017 24.91 25.60 24.23 25.23 632,609 +0.12(+0.48%)
Mar 30, 2017 25.15 26.34 24.51 25.11 942,505 -0.58(-2.26%)
Mar 29, 2017 23.80 26.96 23.80 25.69 2,214,505 +1.79(+7.49%)
Mar 28, 2017 21.78 24.46 21.51 23.90 2,062,521 +2.12(+9.73%)
Mar 27, 2017 20.50 21.96 20.13 21.78 557,499 +0.90(+4.31%)
Mar 24, 2017 20.27 21.04 19.99 20.88 474,742 +0.58(+2.86%)
Mar 23, 2017 20.35 20.65 19.93 20.30 587,289 +0.01(+0.05%)
Mar 22, 2017 20.13 20.96 20.07 20.29 702,516 +0.25(+1.25%)
Mar 21, 2017 21.78 22.40 19.76 20.04 1,633,886 -2.60(-11.48%)
Mar 20, 2017 22.20 23.31 22.06 22.64 739,949 +0.25(+1.12%)
Mar 17, 2017 23.27 23.59 22.06 22.39 1,918,952 -0.68(-2.95%)
Mar 16, 2017 22.40 23.60 22.40 23.07 1,178,972 +0.67(+2.99%)
Mar 15, 2017 23.31 24.68 22.20 22.40 4,840,556 -2.85(-11.29%)
Mar 14, 2017 26.58 26.70 24.20 25.25 1,189,610 -1.54(-5.75%)
Mar 13, 2017 27.03 27.79 26.25 26.79 1,132,540 -0.22(-0.81%)
Mar 10, 2017 26.97 27.28 26.35 27.01 874,821 +0.31(+1.16%)
Mar 09, 2017 26.09 27.19 25.57 26.70 1,253,644 +0.76(+2.93%)
Mar 08, 2017 25.02 26.24 24.88 25.94 878,804 +0.89(+3.55%)
Mar 07, 2017 24.90 25.60 24.52 25.05 615,144 +0.05(+0.20%)
Mar 06, 2017 25.69 25.89 24.90 25.00 720,199 -0.54(-2.11%)
Mar 03, 2017 25.55 26.25 24.98 25.54 639,605 +0.26(+1.03%)
Mar 02, 2017 24.04 26.29 24.01 25.28 1,340,178 +1.47(+6.17%)
Mar 01, 2017 24.02 24.09 23.30 23.81 1,388,836 +0.36(+1.54%)
Feb 28, 2017 23.58 23.78 23.09 23.45 656,566 -0.23(-0.97%)
Feb 27, 2017 23.47 24.10 23.20 23.68 623,317 +0.03(+0.13%)
Feb 24, 2017 23.05 24.18 22.97 23.65 994,585 +0.54(+2.34%)
Feb 23, 2017 23.69 23.79 22.14 23.11 1,069,547 -0.51(-2.16%)
Feb 22, 2017 22.38 24.08 22.23 23.62 1,135,307 +1.07(+4.75%)
Feb 21, 2017 22.76 23.27 21.26 22.55 1,222,897 -0.13(-0.57%)
Feb 17, 2017 22.68 22.68 22.68 0 +0.68(+3.09%)
Feb 16, 2017 21.67 22.34 20.93 22.00 801,905 +0.28(+1.29%)
Feb 15, 2017 21.56 21.95 21.32 21.72 677,168 +0.06(+0.28%)
Feb 14, 2017 21.39 21.72 21.00 21.66 862,333 +0.15(+0.70%)
Feb 13, 2017 20.90 21.81 20.70 21.51 994,798 +0.67(+3.21%)
Feb 10, 2017 20.34 21.45 19.71 20.84 1,112,593 +0.46(+2.26%)
Feb 09, 2017 19.87 20.64 19.25 20.38 1,339,564 +0.66(+3.35%)
Feb 08, 2017 18.86 20.20 18.41 19.72 2,044,889 +0.87(+4.62%)
Feb 07, 2017 18.03 19.25 17.90 18.85 1,916,574 +1.39(+7.96%)
Feb 06, 2017 17.37 17.49 17.14 17.46 356,960 +0.13(+0.75%)
Feb 03, 2017 17.06 17.38 16.57 17.33 550,357 +0.38(+2.24%)
Feb 02, 2017 16.70 17.10 16.28 16.95 555,812 +0.12(+0.71%)
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.