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 (%)
Oct 31, 2014
10.36
10.82
9.710
10.62
84,086
+0.41(+4.02%)
Oct 30, 2014
9.500
10.33
9.400
10.21
66,081
+0.67(+7.02%)
Oct 29, 2014
9.220
9.620
9.100
9.540
81,988
+0.29(+3.14%)
Oct 28, 2014
9.400
9.450
9.160
9.250
59,984
-0.11(-1.18%)
Oct 27, 2014
9.130
9.400
9.250
9.360
12,571
+0.11(+1.19%)
Oct 24, 2014
9.390
9.560
9.050
9.250
31,713
-0.11(-1.18%)
Oct 23, 2014
9.290
9.360
9.210
9.360
16,938
+0.15(+1.63%)
Oct 22, 2014
9.200
9.400
9.200
9.210
21,866
+0.07(+0.77%)
Oct 21, 2014
9.100
9.374
8.860
9.140
16,604
+0.09(+0.99%)
Oct 20, 2014
8.900
9.230
8.900
9.050
15,869
+0.17(+1.91%)
Oct 17, 2014
9.270
9.310
8.880
8.880
21,344
-0.22(-2.42%)
Oct 16, 2014
9.250
9.500
9.000
9.100
33,388
-0.33(-3.50%)
Oct 15, 2014
8.940
9.520
8.650
9.430
41,471
+0.22(+2.39%)
Oct 14, 2014
9.340
9.480
9.050
9.210
54,746
-0.05(-0.54%)
Oct 13, 2014
8.780
9.559
8.270
9.260
129,371
+1.00(+12.11%)
Oct 10, 2014
8.050
8.390
7.860
8.260
32,349
+0.16(+1.98%)
Oct 09, 2014
8.300
8.350
8.010
8.100
27,251
-0.23(-2.76%)
Oct 08, 2014
8.260
8.890
7.800
8.330
60,179
+0.09(+1.09%)
Oct 07, 2014
8.610
8.692
8.210
8.240
31,960
-0.46(-5.29%)
Oct 06, 2014
8.500
8.980
8.380
8.700
65,044
+0.40(+4.82%)
Oct 03, 2014
8.410
8.540
8.260
8.300
15,174
+0.01(+0.12%)
Oct 02, 2014
8.210
8.670
8.080
8.290
31,213
+0.06(+0.73%)
Oct 01, 2014
8.980
8.980
8.150
8.230
64,755
-0.73(-8.15%)
Sep 30, 2014
8.020
8.960
7.990
8.960
172,684
+0.92(+11.44%)
Sep 29, 2014
7.860
8.050
7.720
8.040
80,766
+0.04(+0.50%)
Sep 26, 2014
8.090
8.230
7.920
8.000
43,265
-0.04(-0.50%)
Sep 25, 2014
8.320
8.400
8.030
8.040
45,207
-0.32(-3.83%)
Sep 24, 2014
8.250
8.480
8.160
8.360
39,995
+0.17(+2.08%)
Sep 23, 2014
8.600
8.798
8.170
8.190
74,329
-0.48(-5.54%)
Sep 22, 2014
8.900
9.621
8.600
8.670
41,829
-0.18(-2.03%)
Sep 19, 2014
9.210
9.890
8.830
8.850
83,176
-0.18(-1.99%)
Sep 18, 2014
8.930
9.239
8.930
9.030
60,171
+0.17(+1.92%)
Sep 17, 2014
8.710
9.140
8.710
8.860
77,468
+0.04(+0.45%)
Sep 16, 2014
8.840
9.050
8.760
8.820
83,972
-0.22(-2.43%)
Sep 15, 2014
9.300
9.300
9.000
9.040
56,116
-0.27(-2.90%)
Sep 12, 2014
9.650
9.650
9.280
9.310
61,549
-0.32(-3.32%)
Sep 11, 2014
10.40
10.43
9.490
9.630
63,407
-0.80(-7.67%)
Sep 10, 2014
10.81
10.82
10.39
10.43
36,097
-0.39(-3.60%)
Sep 09, 2014
9.480
10.96
9.480
10.82
90,188
+1.36(+14.38%)
Sep 08, 2014
8.640
9.560
8.622
9.460
43,688
+0.69(+7.87%)
Sep 05, 2014
9.040
9.170
8.710
8.770
109,425
-0.23(-2.56%)
Sep 04, 2014
9.110
9.250
8.886
9.000
51,145
-0.07(-0.77%)
Sep 03, 2014
9.040
9.280
8.920
9.070
24,295
+0.04(+0.44%)
Sep 02, 2014
9.480
9.480
8.970
9.030
55,434
-0.48(-5.05%)
Aug 29, 2014
9.520
9.510
9.510
9.510
41,000
+0.02(+0.21%)
Aug 28, 2014
8.927
9.628
8.850
9.490
57,524
+0.58(+6.51%)
Aug 27, 2014
9.000
9.060
8.850
8.910
25,214
-0.05(-0.56%)
Aug 26, 2014
8.750
9.031
8.640
8.960
40,799
+0.19(+2.17%)
Aug 25, 2014
9.140
9.160
8.770
8.770
53,796
-0.27(-2.99%)
Aug 22, 2014
9.220
9.730
8.960
9.040
34,830
-0.13(-1.42%)
Aug 21, 2014
9.250
9.250
8.877
9.170
62,604
-0.08(-0.86%)
Aug 20, 2014
9.190
9.460
9.160
9.250
39,935
-0.04(-0.43%)
Aug 19, 2014
10.36
10.36
9.210
9.290
86,294
-1.10(-10.59%)
Aug 18, 2014
10.67
11.01
10.33
10.39
24,584
-0.06(-0.57%)
Aug 15, 2014
10.60
12.04
10.31
10.45
62,673
-0.01(-0.10%)
Aug 14, 2014
9.650
10.87
9.460
10.46
70,094
+0.21(+2.05%)
Aug 13, 2014
9.950
10.57
9.950
10.25
192,947
+0.38(+3.85%)
Aug 12, 2014
10.13
10.71
9.800
9.870
84,090
-0.27(-2.66%)
Aug 11, 2014
10.38
10.73
10.08
10.14
77,607
-0.16(-1.55%)
Aug 08, 2014
9.460
9.990
9.270
10.30
93,163
+0.97(+10.40%)
Aug 07, 2014
9.280
9.500
9.020
9.330
86,878
+0.11(+1.19%)
Aug 06, 2014
9.300
9.470
9.130
9.220
79,023
-0.19(-2.02%)
Aug 05, 2014
9.950
9.950
9.200
9.410
110,988
-0.65(-6.46%)
Aug 04, 2014
10.42
10.79
9.800
10.06
97,463
-0.28(-2.71%)
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
.