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 (%)
Apr 25, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Apr 24, 2019
0.1200
0.1300
0.1000
0.1100
9,745,329
-0.03(-19.83%)
Apr 23, 2019
0.1593
0.1596
0.1300
0.1372
4,147,632
-0.01(-9.80%)
Apr 22, 2019
0.1750
0.1750
0.1510
0.1521
4,781,545
-0.02(-12.99%)
Apr 18, 2019
0.1775
0.1790
0.1630
0.1748
2,846,500
-0.01(-5.00%)
Apr 17, 2019
0.1780
0.1950
0.1721
0.1840
7,467,885
+0.02(+13.09%)
Apr 16, 2019
0.1600
0.2200
0.1590
0.1627
26,648,176
+0.01(+4.50%)
Apr 15, 2019
0.2216
0.3300
0.1450
0.1557
34,876,808
-0.34(-68.55%)
Apr 12, 2019
0.4600
0.5198
0.4600
0.4950
1,101,500
+0.01(+1.85%)
Apr 11, 2019
0.5072
0.5300
0.4800
0.4860
491,083
-0.02(-4.18%)
Apr 10, 2019
0.5061
0.5400
0.4890
0.5072
1,617,889
-0.01(-1.71%)
Apr 09, 2019
0.4800
0.5350
0.4800
0.5160
1,323,675
-0.00(-0.77%)
Apr 08, 2019
0.5500
0.5500
0.5000
0.5200
1,419,447
-0.02(-3.36%)
Apr 05, 2019
0.5500
0.5690
0.5175
0.5381
1,863,400
+0.02(+3.48%)
Apr 04, 2019
0.5188
0.5999
0.4900
0.5200
4,174,102
+0.04(+8.42%)
Apr 03, 2019
0.4300
0.5000
0.4201
0.4796
2,225,723
+0.05(+10.56%)
Apr 02, 2019
0.4369
0.4435
0.4150
0.4338
1,839,970
-0.00(-0.71%)
Apr 01, 2019
0.4682
0.4700
0.4201
0.4369
1,176,467
-0.02(-4.25%)
Mar 29, 2019
0.4100
0.4849
0.4000
0.4563
2,294,400
-0.00(-0.80%)
Mar 28, 2019
0.4800
0.4900
0.4500
0.4600
2,511,724
-0.01(-2.13%)
Mar 27, 2019
0.5100
0.5200
0.4700
0.4700
1,800,865
-0.04(-7.84%)
Mar 26, 2019
0.5300
0.5400
0.4800
0.5100
2,298,214
-0.01(-0.97%)
Mar 25, 2019
0.5250
0.5400
0.5025
0.5150
1,114,292
-0.01(-0.96%)
Mar 22, 2019
0.5485
0.5577
0.5200
0.5200
1,633,700
-0.04(-7.14%)
Mar 21, 2019
0.5500
0.6000
0.5400
0.5600
2,191,227
+0.02(+2.77%)
Mar 20, 2019
0.5500
0.5511
0.5200
0.5449
1,096,157
+0.02(+4.79%)
Mar 19, 2019
0.5500
0.5800
0.5100
0.5200
3,090,239
-0.03(-5.45%)
Mar 18, 2019
0.5698
0.5850
0.5330
0.5500
2,180,978
-0.01(-2.36%)
Mar 15, 2019
0.5300
0.5799
0.5200
0.5633
2,570,900
+0.05(+10.39%)
Mar 14, 2019
0.5327
0.5900
0.5100
0.5103
3,658,779
-0.07(-11.82%)
Mar 13, 2019
0.6400
0.6491
0.5703
0.5787
5,377,969
-0.03(-4.82%)
Mar 12, 2019
0.6499
0.6499
0.5810
0.6080
3,304,398
-0.02(-3.17%)
Mar 11, 2019
0.6588
0.6800
0.6200
0.6279
1,622,065
-0.02(-2.88%)
Mar 08, 2019
0.6800
0.6900
0.6300
0.6465
1,515,700
-0.05(-7.44%)
Mar 07, 2019
0.7400
0.7400
0.6802
0.6985
898,152
-0.03(-4.32%)
Mar 06, 2019
0.7800
0.7800
0.7200
0.7300
864,412
-0.03(-3.95%)
Mar 05, 2019
0.7800
0.7800
0.7400
0.7600
932,878
-0.00(-0.58%)
Mar 04, 2019
0.7800
0.7900
0.7500
0.7644
827,542
-0.01(-0.73%)
Mar 01, 2019
0.7300
0.7900
0.6900
0.7700
1,919,100
+0.04(+5.48%)
Feb 28, 2019
0.8000
0.8100
0.7300
0.7300
1,343,069
-0.04(-5.19%)
Feb 27, 2019
0.8000
0.8100
0.7700
0.7700
685,961
-0.02(-2.53%)
Feb 26, 2019
0.8100
0.8100
0.7700
0.7900
835,055
-0.02(-2.24%)
Feb 25, 2019
0.8024
0.8200
0.7620
0.8081
2,016,171
+0.03(+3.60%)
Feb 22, 2019
0.8900
0.8900
0.7800
0.7800
2,885,500
-0.09(-10.34%)
Feb 21, 2019
0.8800
0.9100
0.8500
0.8700
3,222,749
+0.01(+1.16%)
Feb 20, 2019
0.8900
0.8900
0.8600
0.8600
1,973,284
-0.03(-3.37%)
Feb 19, 2019
0.9200
0.9200
0.8800
0.8900
2,552,840
-0.03(-3.05%)
Feb 15, 2019
0.8950
0.9500
0.8900
0.9180
10,176,800
-0.50(-35.35%)
Feb 14, 2019
1.600
1.630
1.400
1.420
2,034,163
-0.17(-10.69%)
Feb 13, 2019
1.410
1.600
1.390
1.590
1,141,320
+0.17(+11.97%)
Feb 12, 2019
1.410
1.460
1.350
1.420
563,153
+0.03(+2.16%)
Feb 11, 2019
1.420
1.420
1.340
1.390
636,000
-0.03(-2.11%)
Feb 08, 2019
1.430
1.435
1.330
1.420
623,300
-0.03(-2.07%)
Feb 07, 2019
1.480
1.480
1.350
1.450
753,895
-0.03(-2.03%)
Feb 06, 2019
1.380
1.480
1.350
1.480
723,178
+0.13(+9.63%)
Feb 05, 2019
1.380
1.530
1.340
1.350
1,073,602
-0.02(-1.46%)
Feb 04, 2019
1.440
1.440
1.350
1.370
589,051
-0.06(-4.20%)
Feb 01, 2019
1.500
1.550
1.420
1.430
593,700
-0.08(-5.30%)
Jan 31, 2019
1.690
1.690
1.500
1.510
747,179
-0.20(-11.70%)
Jan 30, 2019
1.740
1.780
1.620
1.710
577,078
-0.05(-2.84%)
Jan 29, 2019
1.640
1.880
1.550
1.760
1,820,732
+0.14(+8.64%)
Jan 28, 2019
1.380
1.650
1.330
1.620
1,668,785
+0.24(+17.39%)
Jan 25, 2019
1.240
1.450
1.220
1.380
1,874,200
+0.15(+12.20%)
Jan 24, 2019
1.250
1.270
1.200
1.230
590,418
+0.00(+0.00%)
Jan 23, 2019
1.300
1.400
1.210
1.230
1,130,697
-0.06(-4.65%)
Jan 22, 2019
1.310
1.360
1.260
1.290
854,883
-0.02(-1.53%)
Jan 18, 2019
1.290
1.390
1.260
1.310
574,900
+0.02(+1.55%)
Jan 17, 2019
1.320
1.350
1.250
1.290
528,500
-0.04(-3.01%)
Jan 16, 2019
1.390
1.420
1.325
1.330
482,767
-0.06(-4.32%)
Jan 15, 2019
1.410
1.440
1.370
1.390
536,040
-0.01(-0.71%)
Jan 14, 2019
1.390
1.450
1.370
1.400
935,423
+0.01(+0.72%)
Jan 11, 2019
1.430
1.450
1.350
1.390
435,300
-0.04(-2.80%)
Jan 10, 2019
1.340
1.480
1.290
1.430
1,149,666
+0.06(+4.38%)
Jan 09, 2019
1.480
1.530
1.320
1.370
1,269,782
-0.11(-7.43%)
Jan 08, 2019
1.710
1.710
1.360
1.480
1,769,270
-0.21(-12.43%)
Jan 07, 2019
1.700
1.750
1.550
1.690
2,450,124
+0.00(+0.00%)
Jan 04, 2019
1.220
2.110
1.190
1.690
9,044,500
+0.51(+43.22%)
Jan 03, 2019
1.260
1.260
1.150
1.180
565,448
-0.08(-6.35%)
Jan 02, 2019
1.230
1.280
1.170
1.260
550,723
+0.03(+2.44%)
Dec 31, 2018
1.300
1.330
1.170
1.230
1,453,700
-0.08(-6.11%)
Dec 28, 2018
1.360
1.390
1.260
1.310
658,400
-0.06(-4.38%)
Dec 27, 2018
1.310
1.440
1.310
1.370
535,933
+0.06(+4.58%)
Dec 26, 2018
1.230
1.362
1.180
1.310
517,831
+0.09(+7.38%)
Dec 24, 2018
1.270
1.400
1.220
1.220
310,400
-0.08(-6.15%)
Dec 21, 2018
1.350
1.350
1.150
1.300
1,303,600
-0.05(-3.70%)
Dec 20, 2018
1.260
1.390
1.200
1.350
1,151,361
+0.08(+6.30%)
Dec 19, 2018
1.510
1.515
1.270
1.270
669,494
-0.11(-7.97%)
Dec 18, 2018
1.560
1.590
1.140
1.380
1,106,774
-0.16(-10.39%)
Dec 17, 2018
1.610
1.690
1.500
1.540
1,310,890
-0.08(-4.94%)
Dec 14, 2018
1.690
1.690
1.560
1.620
732,100
-0.09(-5.26%)
Dec 13, 2018
1.850
1.870
1.690
1.710
1,166,368
-0.09(-5.00%)
Dec 12, 2018
1.740
1.930
1.670
1.800
1,606,239
+0.07(+4.05%)
Dec 11, 2018
1.760
1.760
1.560
1.730
1,747,555
+0.05(+2.98%)
Dec 10, 2018
1.450
1.790
1.380
1.680
2,406,575
+0.29(+20.86%)
Dec 07, 2018
1.480
1.550
1.360
1.390
623,900
-0.09(-6.08%)
Dec 06, 2018
1.520
1.550
1.410
1.480
651,337
-0.03(-1.99%)
Dec 04, 2018
1.630
1.660
1.500
1.510
794,800
-0.15(-9.04%)
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
.