Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
15.33
16.27
15.09
16.15
679,137
+0.69(+4.46%)
Jan 30, 2017
15.70
16.19
15.14
15.46
526,846
-0.28(-1.78%)
Jan 27, 2017
16.82
16.82
15.40
15.74
1,238,199
-1.12(-6.64%)
Jan 26, 2017
16.78
17.39
16.71
16.86
538,921
-0.06(-0.35%)
Jan 25, 2017
17.33
17.37
16.53
16.92
722,102
-0.26(-1.51%)
Jan 24, 2017
17.28
17.49
16.48
17.18
830,465
-0.15(-0.87%)
Jan 23, 2017
18.20
18.34
17.23
17.33
1,186,649
-0.22(-1.25%)
Jan 20, 2017
18.60
18.80
17.21
17.55
1,239,617
-1.29(-6.85%)
Jan 19, 2017
17.83
18.94
17.55
18.84
1,208,593
+1.06(+5.96%)
Jan 18, 2017
17.38
17.93
16.77
17.78
685,372
+0.30(+1.72%)
Jan 17, 2017
17.55
17.80
16.77
17.48
1,389,976
-0.48(-2.67%)
Jan 13, 2017
17.96
17.96
17.96
0
+2.15(+13.60%)
Jan 12, 2017
15.79
16.19
15.09
15.81
1,299,022
-0.38(-2.35%)
Jan 11, 2017
16.54
16.60
14.91
16.19
2,397,312
+0.73(+4.72%)
Jan 10, 2017
14.95
15.60
14.61
15.46
1,124,335
+0.47(+3.14%)
Jan 09, 2017
15.35
15.67
14.88
14.99
750,774
-0.34(-2.22%)
Jan 06, 2017
14.69
15.48
14.68
15.33
1,175,462
+0.63(+4.29%)
Jan 05, 2017
14.68
15.39
14.28
14.70
1,426,334
-0.18(-1.21%)
Jan 04, 2017
13.65
15.00
13.26
14.88
2,888,145
+1.88(+14.46%)
Jan 03, 2017
13.25
13.30
12.33
13.00
834,523
-0.02(-0.15%)
Dec 30, 2016
13.02
13.02
13.02
0
-0.28(-2.11%)
Dec 29, 2016
13.23
13.70
13.15
13.30
811,380
-0.02(-0.15%)
Dec 28, 2016
14.01
14.02
12.94
13.32
1,706,792
-0.71(-5.06%)
Dec 27, 2016
13.00
14.15
12.97
14.03
2,033,154
+1.02(+7.84%)
Dec 23, 2016
13.01
13.01
13.01
0
-0.14(-1.06%)
Dec 22, 2016
12.51
13.16
12.16
13.15
1,192,203
+0.71(+5.71%)
Dec 21, 2016
13.07
13.20
12.11
12.44
1,368,787
-0.77(-5.83%)
Dec 20, 2016
13.31
13.68
12.80
13.21
1,176,897
-0.10(-0.75%)
Dec 19, 2016
13.20
14.04
13.01
13.31
1,962,651
+0.14(+1.06%)
Dec 16, 2016
13.97
14.10
12.92
13.17
2,114,649
-0.83(-5.93%)
Dec 15, 2016
14.09
14.79
13.65
14.00
2,418,188
-0.28(-1.96%)
Dec 14, 2016
14.30
15.29
13.76
14.28
11,548,577
-0.58(-3.90%)
Dec 13, 2016
14.42
16.20
12.88
14.86
39,559,976
+1.83(+14.04%)
Dec 12, 2016
7.550
13.50
7.210
13.03
54,281,624
+7.78(+148.19%)
Dec 09, 2016
5.080
5.530
5.080
5.250
301,264
+0.22(+4.37%)
Dec 08, 2016
5.000
5.135
4.820
5.030
1,059,415
+0.00(+0.00%)
Dec 07, 2016
5.100
5.300
4.860
5.030
591,642
-0.08(-1.57%)
Dec 06, 2016
5.450
5.500
4.980
5.110
815,942
-0.36(-6.58%)
Dec 05, 2016
5.610
5.790
5.331
5.470
401,619
-0.15(-2.67%)
Dec 02, 2016
5.940
6.090
5.400
5.620
1,005,432
-0.26(-4.42%)
Dec 01, 2016
5.750
6.130
5.510
5.880
771,545
+0.17(+2.98%)
Nov 30, 2016
5.390
6.080
5.370
5.710
970,065
+0.35(+6.53%)
Nov 29, 2016
5.070
5.387
4.970
5.360
377,516
+0.28(+5.51%)
Nov 28, 2016
5.250
5.350
4.970
5.080
1,161,448
-0.02(-0.39%)
Nov 25, 2016
4.950
5.170
4.884
5.100
78,626
+0.17(+3.45%)
Nov 23, 2016
4.930
4.930
4.930
0
+0.09(+1.86%)
Nov 22, 2016
4.890
4.900
4.730
4.840
89,847
-0.03(-0.62%)
Nov 21, 2016
4.890
4.950
4.670
4.870
123,862
+0.01(+0.21%)
Nov 18, 2016
4.980
5.068
4.800
4.860
244,049
-0.09(-1.82%)
Nov 17, 2016
5.290
5.318
4.870
4.950
273,566
-0.36(-6.78%)
Nov 16, 2016
5.300
5.560
5.190
5.310
468,016
-0.03(-0.56%)
Nov 15, 2016
5.100
5.410
4.920
5.340
256,671
+0.26(+5.12%)
Nov 14, 2016
4.910
5.110
4.910
5.080
222,998
+0.19(+3.89%)
Nov 11, 2016
4.460
4.940
4.260
4.890
346,841
+0.41(+9.15%)
Nov 10, 2016
4.450
4.540
4.336
4.480
183,813
+0.08(+1.82%)
Nov 09, 2016
4.340
4.540
4.300
4.400
354,593
+0.09(+2.09%)
Nov 08, 2016
4.610
4.710
4.260
4.310
234,663
+0.07(+1.65%)
Nov 07, 2016
4.020
4.270
4.020
4.240
94,101
+0.25(+6.27%)
Nov 04, 2016
3.750
4.150
3.750
3.990
135,561
+0.22(+5.84%)
Nov 03, 2016
4.180
4.230
3.680
3.770
410,864
-0.42(-10.02%)
Nov 02, 2016
4.620
4.640
4.190
4.190
147,480
-0.30(-6.68%)
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
.