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 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 24, 2019 0.1200 0.1300 0.1000 0.1100 9,745,329 -0.03(-19.83%)
Apr 23, 2019 0.1593 0.1596 0.1300 0.1372 4,147,632 -0.01(-9.80%)
Apr 22, 2019 0.1750 0.1750 0.1510 0.1521 4,781,545 -0.02(-12.99%)
Apr 18, 2019 0.1775 0.1790 0.1630 0.1748 2,846,500 -0.01(-5.00%)
Apr 17, 2019 0.1780 0.1950 0.1721 0.1840 7,467,885 +0.02(+13.09%)
Apr 16, 2019 0.1600 0.2200 0.1590 0.1627 26,648,176 +0.01(+4.50%)
Apr 15, 2019 0.2216 0.3300 0.1450 0.1557 34,876,808 -0.34(-68.55%)
Apr 12, 2019 0.4600 0.5198 0.4600 0.4950 1,101,500 +0.01(+1.85%)
Apr 11, 2019 0.5072 0.5300 0.4800 0.4860 491,083 -0.02(-4.18%)
Apr 10, 2019 0.5061 0.5400 0.4890 0.5072 1,617,889 -0.01(-1.71%)
Apr 09, 2019 0.4800 0.5350 0.4800 0.5160 1,323,675 -0.00(-0.77%)
Apr 08, 2019 0.5500 0.5500 0.5000 0.5200 1,419,447 -0.02(-3.36%)
Apr 05, 2019 0.5500 0.5690 0.5175 0.5381 1,863,400 +0.02(+3.48%)
Apr 04, 2019 0.5188 0.5999 0.4900 0.5200 4,174,102 +0.04(+8.42%)
Apr 03, 2019 0.4300 0.5000 0.4201 0.4796 2,225,723 +0.05(+10.56%)
Apr 02, 2019 0.4369 0.4435 0.4150 0.4338 1,839,970 -0.00(-0.71%)
Apr 01, 2019 0.4682 0.4700 0.4201 0.4369 1,176,467 -0.02(-4.25%)
Mar 29, 2019 0.4100 0.4849 0.4000 0.4563 2,294,400 -0.00(-0.80%)
Mar 28, 2019 0.4800 0.4900 0.4500 0.4600 2,511,724 -0.01(-2.13%)
Mar 27, 2019 0.5100 0.5200 0.4700 0.4700 1,800,865 -0.04(-7.84%)
Mar 26, 2019 0.5300 0.5400 0.4800 0.5100 2,298,214 -0.01(-0.97%)
Mar 25, 2019 0.5250 0.5400 0.5025 0.5150 1,114,292 -0.01(-0.96%)
Mar 22, 2019 0.5485 0.5577 0.5200 0.5200 1,633,700 -0.04(-7.14%)
Mar 21, 2019 0.5500 0.6000 0.5400 0.5600 2,191,227 +0.02(+2.77%)
Mar 20, 2019 0.5500 0.5511 0.5200 0.5449 1,096,157 +0.02(+4.79%)
Mar 19, 2019 0.5500 0.5800 0.5100 0.5200 3,090,239 -0.03(-5.45%)
Mar 18, 2019 0.5698 0.5850 0.5330 0.5500 2,180,978 -0.01(-2.36%)
Mar 15, 2019 0.5300 0.5799 0.5200 0.5633 2,570,900 +0.05(+10.39%)
Mar 14, 2019 0.5327 0.5900 0.5100 0.5103 3,658,779 -0.07(-11.82%)
Mar 13, 2019 0.6400 0.6491 0.5703 0.5787 5,377,969 -0.03(-4.82%)
Mar 12, 2019 0.6499 0.6499 0.5810 0.6080 3,304,398 -0.02(-3.17%)
Mar 11, 2019 0.6588 0.6800 0.6200 0.6279 1,622,065 -0.02(-2.88%)
Mar 08, 2019 0.6800 0.6900 0.6300 0.6465 1,515,700 -0.05(-7.44%)
Mar 07, 2019 0.7400 0.7400 0.6802 0.6985 898,152 -0.03(-4.32%)
Mar 06, 2019 0.7800 0.7800 0.7200 0.7300 864,412 -0.03(-3.95%)
Mar 05, 2019 0.7800 0.7800 0.7400 0.7600 932,878 -0.00(-0.58%)
Mar 04, 2019 0.7800 0.7900 0.7500 0.7644 827,542 -0.01(-0.73%)
Mar 01, 2019 0.7300 0.7900 0.6900 0.7700 1,919,100 +0.04(+5.48%)
Feb 28, 2019 0.8000 0.8100 0.7300 0.7300 1,343,069 -0.04(-5.19%)
Feb 27, 2019 0.8000 0.8100 0.7700 0.7700 685,961 -0.02(-2.53%)
Feb 26, 2019 0.8100 0.8100 0.7700 0.7900 835,055 -0.02(-2.24%)
Feb 25, 2019 0.8024 0.8200 0.7620 0.8081 2,016,171 +0.03(+3.60%)
Feb 22, 2019 0.8900 0.8900 0.7800 0.7800 2,885,500 -0.09(-10.34%)
Feb 21, 2019 0.8800 0.9100 0.8500 0.8700 3,222,749 +0.01(+1.16%)
Feb 20, 2019 0.8900 0.8900 0.8600 0.8600 1,973,284 -0.03(-3.37%)
Feb 19, 2019 0.9200 0.9200 0.8800 0.8900 2,552,840 -0.03(-3.05%)
Feb 15, 2019 0.8950 0.9500 0.8900 0.9180 10,176,800 -0.50(-35.35%)
Feb 14, 2019 1.600 1.630 1.400 1.420 2,034,163 -0.17(-10.69%)
Feb 13, 2019 1.410 1.600 1.390 1.590 1,141,320 +0.17(+11.97%)
Feb 12, 2019 1.410 1.460 1.350 1.420 563,153 +0.03(+2.16%)
Feb 11, 2019 1.420 1.420 1.340 1.390 636,000 -0.03(-2.11%)
Feb 08, 2019 1.430 1.435 1.330 1.420 623,300 -0.03(-2.07%)
Feb 07, 2019 1.480 1.480 1.350 1.450 753,895 -0.03(-2.03%)
Feb 06, 2019 1.380 1.480 1.350 1.480 723,178 +0.13(+9.63%)
Feb 05, 2019 1.380 1.530 1.340 1.350 1,073,602 -0.02(-1.46%)
Feb 04, 2019 1.440 1.440 1.350 1.370 589,051 -0.06(-4.20%)
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.