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 (%)
Jul 29, 2016 4.000 4.000 3.870 3.930 54,773 +0.01(+0.26%)
Jul 28, 2016 4.020 4.020 3.870 3.920 44,278 -0.07(-1.75%)
Jul 27, 2016 3.870 4.010 3.820 3.990 209,218 +0.18(+4.72%)
Jul 26, 2016 3.750 3.880 3.750 3.810 77,715 +0.06(+1.60%)
Jul 25, 2016 3.950 3.950 3.700 3.750 136,893 -0.18(-4.58%)
Jul 22, 2016 3.890 3.950 3.770 3.930 104,849 +0.11(+2.88%)
Jul 21, 2016 3.900 3.900 3.720 3.820 165,374 -0.05(-1.29%)
Jul 20, 2016 3.500 3.900 3.500 3.870 239,566 +0.34(+9.63%)
Jul 19, 2016 3.710 3.750 3.530 3.530 106,534 -0.17(-4.59%)
Jul 18, 2016 3.480 3.760 3.440 3.700 176,310 +0.13(+3.64%)
Jul 15, 2016 3.600 3.690 3.360 3.570 189,519 -0.06(-1.65%)
Jul 14, 2016 3.690 3.860 3.600 3.630 282,289 -0.06(-1.63%)
Jul 13, 2016 3.940 3.940 3.670 3.690 170,854 -0.05(-1.34%)
Jul 12, 2016 3.900 3.930 3.675 3.740 225,918 -0.13(-3.36%)
Jul 11, 2016 3.840 3.970 3.780 3.870 95,885 +0.03(+0.78%)
Jul 08, 2016 3.900 3.940 3.760 3.840 119,284 -0.05(-1.29%)
Jul 07, 2016 4.040 4.050 3.840 3.890 61,311 -0.20(-4.89%)
Jul 05, 2016 4.010 4.130 3.810 4.090 225,560 +0.11(+2.76%)
Jul 01, 2016 3.790 3.980 3.980 3.980 79,000 +0.19(+5.01%)
Jun 30, 2016 3.810 3.980 3.710 3.790 129,040 +0.02(+0.53%)
Jun 29, 2016 3.750 3.980 3.690 3.770 135,077 +0.03(+0.80%)
Jun 28, 2016 3.600 3.817 3.600 3.740 82,913 +0.14(+3.89%)
Jun 27, 2016 3.800 3.970 3.570 3.600 171,658 -0.27(-6.98%)
Jun 24, 2016 3.850 3.990 3.710 3.870 224,515 -0.12(-3.01%)
Jun 23, 2016 4.180 4.490 3.940 3.990 270,737 -0.21(-5.00%)
Jun 22, 2016 4.400 4.400 4.160 4.200 176,286 -0.23(-5.19%)
Jun 21, 2016 4.430 4.570 4.140 4.430 262,702 -0.01(-0.23%)
Jun 20, 2016 4.700 4.850 4.350 4.440 315,486 -0.26(-5.53%)
Jun 17, 2016 4.850 4.850 4.550 4.700 252,337 -0.05(-1.05%)
Jun 16, 2016 4.850 5.370 4.535 4.750 1,109,822 -0.09(-1.86%)
Jun 15, 2016 4.300 4.890 4.270 4.840 872,125 +0.73(+17.76%)
Jun 14, 2016 4.520 4.900 4.040 4.110 2,442,035 +0.32(+8.44%)
Jun 13, 2016 3.820 3.980 3.720 3.790 219,369 -0.07(-1.81%)
Jun 10, 2016 4.150 4.150 3.812 3.860 193,077 -0.27(-6.54%)
Jun 09, 2016 4.270 4.323 4.100 4.130 178,875 -0.12(-2.82%)
Jun 08, 2016 4.290 4.400 4.170 4.250 301,146 -0.04(-0.93%)
Jun 07, 2016 4.030 4.490 3.800 4.290 842,711 +0.33(+8.33%)
Jun 06, 2016 3.970 4.110 3.760 3.960 501,231 +0.03(+0.76%)
Jun 03, 2016 3.810 4.030 3.600 3.930 1,767,850 +0.32(+8.86%)
Jun 02, 2016 3.600 6.080 3.530 3.610 8,892,991 +0.42(+12.99%)
Jun 01, 2016 3.280 3.455 3.120 3.195 56,837 -0.08(-2.59%)
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%)
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.