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 (%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.28(-2.54%)
Dec 28, 2017 11.22 11.32 10.94 11.02 835,252 -0.20(-1.78%)
Dec 27, 2017 11.25 11.47 11.10 11.22 923,890 +0.08(+0.72%)
Dec 26, 2017 10.89 11.28 10.77 11.14 680,115 +0.18(+1.64%)
Dec 22, 2017 11.44 11.44 10.69 10.96 879,297 -0.44(-3.86%)
Dec 21, 2017 11.40 11.65 11.27 11.40 867,126 +0.42(+3.83%)
Dec 20, 2017 10.77 11.07 10.67 10.98 441,652 +0.20(+1.86%)
Dec 19, 2017 11.09 11.15 10.69 10.78 659,794 -0.35(-3.14%)
Dec 18, 2017 11.07 11.37 11.03 11.13 691,584 +0.08(+0.72%)
Dec 15, 2017 11.23 11.28 11.00 11.05 2,013,174 -0.07(-0.63%)
Dec 14, 2017 10.96 11.54 10.94 11.12 734,163 +0.19(+1.74%)
Dec 13, 2017 10.64 11.12 10.64 10.93 820,044 +0.29(+2.73%)
Dec 12, 2017 11.30 11.58 10.63 10.64 964,092 -0.67(-5.92%)
Dec 11, 2017 11.17 11.59 11.08 11.31 766,182 +0.21(+1.89%)
Dec 08, 2017 10.65 11.17 10.63 11.10 808,151 +0.49(+4.62%)
Dec 07, 2017 10.53 10.66 10.39 10.61 2,744,870 +0.14(+1.34%)
Dec 06, 2017 10.51 10.72 10.32 10.47 878,171 -0.03(-0.29%)
Dec 05, 2017 10.99 11.00 10.24 10.50 1,132,945 -0.49(-4.46%)
Dec 04, 2017 11.49 11.49 10.88 10.99 1,317,329 -0.34(-3.00%)
Dec 01, 2017 11.98 12.04 11.37 11.33 1,217,060 -0.63(-5.27%)
Nov 30, 2017 10.95 12.08 10.83 11.96 1,782,153 +1.02(+9.32%)
Nov 29, 2017 11.50 11.54 10.77 10.94 1,971,723 -0.89(-7.52%)
Nov 28, 2017 11.88 12.05 11.56 11.83 533,460 -0.04(-0.34%)
Nov 27, 2017 12.20 12.42 11.75 11.87 471,106 -0.33(-2.70%)
Nov 24, 2017 12.36 12.36 11.91 12.20 286,860 +0.00(+0.00%)
Nov 22, 2017 12.44 12.61 12.11 12.20 500,917 -0.20(-1.61%)
Nov 21, 2017 11.94 12.72 11.79 12.40 745,455 +0.51(+4.29%)
Nov 20, 2017 11.86 11.96 11.13 11.89 815,797 +0.06(+0.51%)
Nov 17, 2017 11.89 12.03 11.68 11.83 737,894 -0.12(-1.00%)
Nov 16, 2017 11.68 12.18 11.68 11.95 711,306 +0.26(+2.22%)
Nov 15, 2017 11.78 12.20 11.42 11.69 878,341 -0.23(-1.93%)
Nov 14, 2017 13.02 13.23 11.67 11.92 1,235,134 -1.09(-8.38%)
Nov 13, 2017 13.10 13.15 12.51 13.01 545,559 -0.28(-2.11%)
Nov 10, 2017 14.68 14.69 13.16 13.29 1,086,727 -1.36(-9.28%)
Nov 09, 2017 13.45 14.85 13.45 14.65 1,084,617 +0.63(+4.49%)
Nov 08, 2017 13.65 14.19 13.51 14.02 589,704 +0.41(+3.01%)
Nov 07, 2017 13.84 13.86 13.32 13.61 531,396 -0.32(-2.30%)
Nov 06, 2017 13.89 14.35 13.84 13.93 546,100 -0.11(-0.78%)
Nov 03, 2017 12.95 14.17 12.86 14.04 963,941 +1.04(+8.00%)
Nov 02, 2017 12.87 13.05 12.67 13.00 480,011 +0.29(+2.28%)
Nov 01, 2017 12.84 12.96 12.36 12.71 673,207 -0.01(-0.08%)
Oct 31, 2017 12.49 12.95 12.49 12.72 466,874 +0.23(+1.84%)
Oct 30, 2017 13.77 13.77 12.32 12.49 1,187,719 -1.14(-8.36%)
Oct 27, 2017 12.36 13.73 12.25 13.63 1,031,972 +1.17(+9.39%)
Oct 26, 2017 13.55 13.55 12.32 12.46 1,213,400 -0.75(-5.68%)
Oct 25, 2017 13.45 13.76 12.54 13.21 1,216,304 -0.34(-2.51%)
Oct 24, 2017 13.58 13.75 13.27 13.55 824,080 +0.20(+1.50%)
Oct 23, 2017 13.87 13.93 13.35 13.35 836,623 -0.53(-3.82%)
Oct 20, 2017 14.50 14.58 13.75 13.88 1,142,210 -0.45(-3.14%)
Oct 19, 2017 13.52 14.50 13.52 14.33 1,144,337 +0.85(+6.31%)
Oct 18, 2017 13.60 13.82 13.35 13.48 519,088 -0.09(-0.66%)
Oct 17, 2017 13.49 13.88 13.40 13.57 811,177 +0.05(+0.37%)
Oct 16, 2017 13.21 13.77 13.11 13.52 536,594 +0.27(+2.04%)
Oct 13, 2017 13.43 13.49 13.11 13.25 413,527 -0.14(-1.05%)
Oct 12, 2017 13.93 13.93 13.28 13.39 845,993 -0.56(-4.01%)
Oct 11, 2017 14.00 14.24 13.48 13.95 1,079,209 -0.10(-0.71%)
Oct 10, 2017 13.92 14.11 13.05 14.05 1,484,467 +0.17(+1.22%)
Oct 09, 2017 15.00 15.28 13.86 13.88 1,655,104 -1.38(-9.04%)
Oct 06, 2017 15.77 16.04 15.25 15.26 504,186 -0.63(-3.96%)
Oct 05, 2017 15.50 16.09 15.31 15.89 696,424 +0.46(+2.98%)
Oct 04, 2017 15.51 15.60 15.13 15.43 427,941 -0.07(-0.45%)
Oct 03, 2017 15.55 15.70 15.26 15.50 685,051 +0.00(+0.00%)
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.