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, 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%)
Oct 02, 2017
16.00
16.40
15.46
15.50
1,026,649
-0.45(-2.82%)
Sep 29, 2017
16.38
16.40
15.72
15.95
607,887
-0.32(-1.97%)
Sep 28, 2017
15.95
16.49
15.81
16.27
731,053
+0.73(+4.70%)
Sep 27, 2017
16.20
16.24
15.52
15.54
629,642
-0.50(-3.12%)
Sep 26, 2017
16.00
16.39
15.83
16.04
417,213
+0.00(+0.00%)
Sep 25, 2017
15.85
16.30
15.65
16.04
503,977
+0.20(+1.26%)
Sep 22, 2017
15.67
16.32
15.16
15.84
619,412
+0.10(+0.64%)
Sep 21, 2017
16.19
16.22
15.71
15.74
556,580
-0.44(-2.72%)
Sep 20, 2017
16.14
16.59
15.96
16.18
490,404
+0.00(+0.00%)
Sep 19, 2017
16.40
16.54
15.83
16.18
448,632
-0.32(-1.94%)
Sep 18, 2017
16.45
17.18
16.40
16.50
697,629
+0.01(+0.06%)
Sep 15, 2017
16.35
16.63
15.70
16.49
1,400,449
+0.13(+0.79%)
Sep 14, 2017
16.23
16.51
16.05
16.36
528,528
+0.09(+0.55%)
Sep 13, 2017
15.81
16.41
15.53
16.27
597,050
+0.36(+2.26%)
Sep 12, 2017
16.92
16.92
15.75
15.91
932,390
-0.79(-4.73%)
Sep 11, 2017
17.54
17.64
16.44
16.70
786,248
-0.80(-4.57%)
Sep 08, 2017
17.39
17.78
16.96
17.50
404,765
+0.11(+0.63%)
Sep 07, 2017
18.65
18.68
17.35
17.39
1,090,904
-0.99(-5.39%)
Sep 06, 2017
18.60
18.70
18.08
18.38
316,857
-0.08(-0.43%)
Sep 05, 2017
18.55
18.81
18.25
18.46
345,282
-0.14(-0.75%)
Sep 01, 2017
18.81
18.95
18.20
18.60
344,912
-0.14(-0.75%)
Aug 31, 2017
18.13
18.82
17.92
18.74
653,764
+0.72(+4.00%)
Aug 30, 2017
18.83
19.14
17.88
18.02
767,980
-0.79(-4.20%)
Aug 29, 2017
19.49
19.58
18.33
18.81
647,045
-0.93(-4.71%)
Aug 28, 2017
19.38
19.74
19.25
19.74
593,259
+0.64(+3.35%)
Aug 25, 2017
19.65
19.65
19.01
19.10
327,939
-0.39(-2.00%)
Aug 24, 2017
18.85
19.54
18.53
19.49
617,292
+0.71(+3.78%)
Aug 23, 2017
18.80
19.37
18.77
18.78
759,216
-0.09(-0.48%)
Aug 22, 2017
18.49
18.88
18.06
18.87
524,750
+0.39(+2.11%)
Aug 21, 2017
18.15
18.52
17.77
18.48
480,385
+0.26(+1.43%)
Aug 18, 2017
17.80
18.29
17.53
18.22
910,960
+0.33(+1.84%)
Aug 17, 2017
17.99
18.24
17.81
17.89
782,705
-0.27(-1.49%)
Aug 16, 2017
17.36
18.51
17.25
18.16
702,415
+0.79(+4.55%)
Aug 15, 2017
16.50
17.49
16.02
17.37
773,856
+1.05(+6.43%)
Aug 14, 2017
16.77
16.80
16.00
16.32
855,120
-0.33(-1.98%)
Aug 11, 2017
16.76
17.10
16.40
16.65
638,947
-0.04(-0.24%)
Aug 10, 2017
18.02
18.07
16.66
16.69
830,298
-1.46(-8.04%)
Aug 09, 2017
18.61
18.87
18.05
18.15
431,522
-0.58(-3.10%)
Aug 08, 2017
18.97
19.27
18.47
18.73
381,717
-0.24(-1.27%)
Aug 07, 2017
17.65
19.37
17.25
18.97
771,905
+1.26(+7.11%)
Aug 04, 2017
17.88
18.14
16.99
17.71
1,050,372
-0.53(-2.91%)
Aug 03, 2017
18.24
18.52
17.79
18.24
420,219
+0.06(+0.33%)
Aug 02, 2017
18.34
18.60
17.76
18.18
644,506
-0.12(-0.66%)
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
.