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 (%)
Nov 28, 2014
9.740
10.00
9.180
9.220
22,125
-0.54(-5.53%)
Nov 26, 2014
9.600
9.760
9.760
9.760
7,800
+0.16(+1.67%)
Nov 25, 2014
9.400
9.620
9.400
9.600
10,433
+0.25(+2.67%)
Nov 24, 2014
9.320
9.440
9.211
9.350
11,043
+0.14(+1.52%)
Nov 21, 2014
9.450
9.450
9.180
9.210
13,619
-0.06(-0.65%)
Nov 20, 2014
9.190
9.420
9.161
9.270
11,467
-0.01(-0.11%)
Nov 19, 2014
9.390
9.390
9.160
9.280
8,460
-0.16(-1.69%)
Nov 18, 2014
9.350
9.510
9.310
9.440
14,725
+0.09(+0.96%)
Nov 17, 2014
9.377
9.520
9.350
9.350
9,412
+0.03(+0.32%)
Nov 14, 2014
9.720
9.790
9.319
9.320
11,696
-0.36(-3.72%)
Nov 13, 2014
10.00
10.09
9.610
9.680
18,769
-0.38(-3.78%)
Nov 12, 2014
10.08
10.13
10.00
10.06
10,056
-0.01(-0.10%)
Nov 11, 2014
9.980
10.15
9.000
10.07
19,546
+0.19(+1.92%)
Nov 10, 2014
9.720
10.25
9.340
9.880
27,748
+0.21(+2.17%)
Nov 07, 2014
9.780
9.910
9.500
9.670
15,339
-0.07(-0.72%)
Nov 06, 2014
9.600
9.960
9.600
9.740
42,582
+0.09(+0.93%)
Nov 05, 2014
9.930
10.22
9.590
9.650
30,879
-0.15(-1.53%)
Nov 04, 2014
10.75
10.75
9.680
9.800
38,821
-0.61(-5.86%)
Nov 03, 2014
10.58
10.68
9.870
10.41
39,654
-0.21(-1.98%)
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%)
Aug 01, 2014
10.84
11.06
9.870
10.34
130,488
-0.47(-4.35%)
Jul 31, 2014
11.11
11.39
10.55
10.81
84,121
-0.41(-3.65%)
Jul 30, 2014
10.91
11.37
10.91
11.22
80,268
+0.35(+3.22%)
Jul 29, 2014
11.08
11.15
10.71
10.87
45,197
-0.17(-1.54%)
Jul 28, 2014
11.62
11.62
10.65
11.04
99,830
-0.06(-0.54%)
Jul 25, 2014
11.47
12.16
11.00
11.10
82,512
-0.42(-3.65%)
Jul 24, 2014
11.23
11.67
11.22
11.52
115,903
+0.08(+0.70%)
Jul 23, 2014
11.23
11.64
10.87
11.44
113,676
+0.27(+2.42%)
Jul 22, 2014
11.04
11.34
11.01
11.17
83,372
+0.15(+1.36%)
Jul 21, 2014
11.48
11.65
10.78
11.02
86,966
-0.52(-4.51%)
Jul 18, 2014
10.97
11.72
10.92
11.54
71,291
+0.49(+4.43%)
Jul 17, 2014
11.64
11.74
10.89
11.05
116,891
-0.70(-5.96%)
Jul 16, 2014
11.99
12.38
11.67
11.75
113,254
-0.45(-3.69%)
Jul 15, 2014
12.65
12.65
11.86
12.20
105,589
-0.47(-3.71%)
Jul 14, 2014
12.48
12.91
12.48
12.67
130,218
+0.34(+2.76%)
Jul 11, 2014
12.29
12.59
12.12
12.33
103,290
+0.08(+0.65%)
Jul 10, 2014
12.55
12.59
12.23
12.25
164,729
-0.39(-3.09%)
Jul 09, 2014
12.67
12.90
12.36
12.64
76,264
-0.03(-0.24%)
Jul 08, 2014
13.51
13.51
12.52
12.67
86,096
-0.63(-4.74%)
Jul 07, 2014
13.81
14.18
13.22
13.30
85,697
-0.49(-3.55%)
Jul 03, 2014
13.99
13.79
13.79
13.79
20,800
-0.13(-0.93%)
Jul 02, 2014
13.98
14.44
13.84
13.92
124,348
-0.09(-0.64%)
Jul 01, 2014
14.01
14.30
13.62
14.01
48,006
+0.05(+0.36%)
Jun 30, 2014
14.25
14.86
13.67
13.96
143,325
-0.18(-1.27%)
Jun 27, 2014
14.76
15.27
14.01
14.14
944,123
-0.75(-5.04%)
Jun 26, 2014
15.49
15.49
14.32
14.89
110,658
-0.60(-3.87%)
Jun 25, 2014
15.31
15.83
14.89
15.49
37,876
+0.14(+0.91%)
Jun 24, 2014
14.88
16.52
14.88
15.35
78,885
-0.52(-3.28%)
Jun 23, 2014
15.60
16.04
15.29
15.87
111,712
+0.27(+1.73%)
Jun 20, 2014
15.01
17.31
14.78
15.60
301,063
+0.20(+1.30%)
Jun 19, 2014
15.03
16.09
14.89
15.40
49,710
+0.26(+1.72%)
Jun 18, 2014
15.23
16.08
14.61
15.14
66,368
-0.02(-0.13%)
Jun 17, 2014
15.54
16.39
14.32
15.16
88,661
-0.32(-2.07%)
Jun 16, 2014
16.25
16.67
15.00
15.48
82,499
-0.70(-4.33%)
Jun 13, 2014
15.40
16.41
14.70
16.18
72,653
-0.03(-0.19%)
Jun 12, 2014
16.10
16.75
15.47
16.21
125,483
+0.05(+0.31%)
Jun 11, 2014
14.50
16.40
14.50
16.16
129,788
+1.18(+7.88%)
Jun 10, 2014
15.28
15.00
14.28
14.98
63,813
+1.00(+7.15%)
Jun 06, 2014
14.24
14.43
12.98
13.98
97,470
-0.29(-2.03%)
Jun 05, 2014
13.85
14.32
13.85
14.27
76,135
+0.37(+2.66%)
Jun 04, 2014
14.04
14.43
13.66
13.90
137,610
-0.15(-1.07%)
Jun 03, 2014
13.59
14.24
13.59
14.05
90,544
+0.35(+2.55%)
Jun 02, 2014
14.13
14.13
13.39
13.70
59,196
-0.33(-2.35%)
May 30, 2014
14.23
14.33
13.80
14.03
72,270
-0.13(-0.92%)
May 29, 2014
14.26
14.55
14.02
14.16
60,866
+0.22(+1.58%)
May 28, 2014
13.08
14.42
13.02
13.94
117,176
+0.81(+6.17%)
May 27, 2014
13.57
13.57
12.87
13.13
56,227
-0.35(-2.60%)
May 23, 2014
12.78
13.48
13.48
13.48
54,900
+0.88(+6.98%)
May 22, 2014
12.54
12.72
12.16
12.60
19,296
+0.14(+1.12%)
May 21, 2014
12.55
12.91
12.05
12.46
44,221
+0.01(+0.08%)
May 20, 2014
13.05
13.23
11.71
12.45
72,065
-0.57(-4.38%)
May 19, 2014
13.36
13.90
12.88
13.02
45,028
-0.28(-2.11%)
May 16, 2014
13.02
13.90
12.80
13.30
116,672
+0.38(+2.94%)
May 15, 2014
13.16
13.48
12.51
12.92
75,783
-0.19(-1.45%)
May 14, 2014
13.33
13.86
12.94
13.11
95,222
-0.22(-1.65%)
May 13, 2014
13.39
13.72
13.02
13.33
82,431
-0.11(-0.82%)
May 12, 2014
13.25
13.84
12.71
13.44
81,336
+0.91(+7.26%)
May 09, 2014
12.53
13.00
11.66
12.53
123,847
-0.09(-0.71%)
May 08, 2014
12.61
13.43
12.37
12.62
74,807
+0.08(+0.64%)
May 07, 2014
13.11
13.43
12.41
12.54
36,943
-0.47(-3.61%)
May 06, 2014
14.31
14.31
12.29
13.01
124,789
-1.33(-9.27%)
May 05, 2014
13.78
14.40
13.58
14.34
118,274
+0.58(+4.22%)
May 02, 2014
14.31
14.49
13.37
13.76
68,473
-0.44(-3.10%)
May 01, 2014
14.02
14.66
14.02
14.20
48,428
+0.18(+1.28%)
Apr 30, 2014
14.20
14.94
14.00
14.02
101,423
-0.19(-1.34%)
Apr 29, 2014
14.33
14.75
14.01
14.21
99,983
+0.03(+0.21%)
Apr 28, 2014
13.51
14.44
13.50
14.18
101,307
+0.80(+5.98%)
Apr 25, 2014
13.75
13.75
12.91
13.38
77,193
-0.59(-4.22%)
Apr 24, 2014
13.80
13.99
13.36
13.97
68,296
+0.72(+5.43%)
Apr 23, 2014
13.90
14.73
12.72
13.25
113,288
-0.68(-4.88%)
Apr 22, 2014
17.44
17.44
13.00
13.93
241,263
-0.32(-2.25%)
Apr 21, 2014
13.06
14.90
13.06
14.25
34,261
+0.51(+3.71%)
Apr 17, 2014
12.95
13.74
13.74
13.74
26,700
+0.69(+5.29%)
Apr 16, 2014
13.25
13.49
12.71
13.05
64,625
-0.09(-0.68%)
Apr 15, 2014
13.42
13.50
12.57
13.14
46,159
-0.16(-1.20%)
Apr 14, 2014
13.50
13.50
12.61
13.30
54,044
-0.01(-0.08%)
Apr 11, 2014
12.45
13.80
12.14
13.31
120,644
+0.72(+5.72%)
Apr 10, 2014
12.66
12.94
12.58
12.59
66,648
-0.16(-1.25%)
Apr 09, 2014
12.46
13.18
12.18
12.75
101,186
+0.23(+1.84%)
Apr 08, 2014
13.29
13.75
12.40
12.52
114,804
-0.37(-2.87%)
Apr 07, 2014
14.21
14.35
12.25
12.89
242,960
-1.26(-8.90%)
Apr 04, 2014
15.15
15.19
13.80
14.15
71,960
-0.98(-6.48%)
Apr 03, 2014
15.87
15.95
14.65
15.13
53,574
-0.82(-5.14%)
Apr 02, 2014
15.37
16.45
15.29
15.95
169,026
+0.49(+3.17%)
Apr 01, 2014
15.55
15.87
14.28
15.46
282,096
+0.00(+0.00%)
Mar 31, 2014
16.75
16.75
15.00
15.46
121,231
-1.20(-7.20%)
Mar 28, 2014
17.95
18.03
15.50
16.66
74,540
-1.37(-7.60%)
Mar 27, 2014
18.75
18.75
17.03
18.03
134,608
-0.62(-3.32%)
Mar 26, 2014
18.73
18.86
17.38
18.65
360,325
-0.13(-0.69%)
Mar 25, 2014
18.73
19.55
18.28
18.78
150,820
-0.17(-0.90%)
Mar 24, 2014
18.38
19.69
18.25
18.95
240,443
+0.15(+0.80%)
Mar 21, 2014
18.60
18.80
18.21
18.80
104,734
+0.15(+0.80%)
Mar 20, 2014
18.80
18.80
18.16
18.65
106,899
+0.45(+2.47%)
Mar 19, 2014
17.16
19.03
17.10
18.20
266,362
+1.13(+6.62%)
Mar 18, 2014
16.53
17.30
15.92
17.07
286,615
+1.05(+6.52%)
Mar 17, 2014
15.93
16.44
15.76
16.02
150,299
-0.14(-0.84%)
Mar 14, 2014
16.85
17.00
15.75
16.16
206,356
-0.18(-1.10%)
Mar 13, 2014
14.47
16.85
14.47
16.34
564,551
+2.04(+14.27%)
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
.