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 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%)
Nov 01, 2016
4.730
4.730
4.370
4.490
330,977
-0.10(-2.18%)
Oct 31, 2016
4.680
4.799
4.530
4.590
242,004
+0.09(+2.00%)
Oct 28, 2016
5.000
5.020
4.360
4.500
658,839
-0.48(-9.64%)
Oct 27, 2016
5.790
5.810
4.900
4.980
630,050
-0.75(-13.09%)
Oct 26, 2016
5.560
5.820
5.507
5.730
400,469
+0.19(+3.43%)
Oct 25, 2016
5.490
5.800
5.320
5.540
398,920
+0.23(+4.33%)
Oct 24, 2016
5.470
5.649
5.200
5.310
185,970
-0.18(-3.28%)
Oct 21, 2016
5.180
5.500
5.180
5.490
239,087
+0.28(+5.37%)
Oct 20, 2016
5.140
5.320
5.100
5.210
119,515
+0.07(+1.36%)
Oct 19, 2016
5.110
5.500
5.051
5.140
278,172
+0.01(+0.19%)
Oct 18, 2016
5.160
5.250
5.050
5.130
147,576
-0.02(-0.39%)
Oct 17, 2016
4.910
5.360
4.872
5.150
443,791
+0.22(+4.46%)
Oct 14, 2016
4.970
5.130
4.850
4.930
301,175
+0.01(+0.20%)
Oct 13, 2016
4.870
5.190
4.838
4.920
332,073
+0.00(+0.00%)
Oct 12, 2016
5.030
5.180
4.810
4.920
145,160
-0.11(-2.19%)
Oct 11, 2016
5.170
5.170
4.940
5.030
132,745
-0.17(-3.27%)
Oct 10, 2016
4.850
5.320
4.813
5.200
260,576
+0.33(+6.78%)
Oct 07, 2016
4.940
4.950
4.800
4.870
72,541
-0.05(-1.02%)
Oct 06, 2016
4.880
4.960
4.750
4.920
125,079
+0.00(+0.00%)
Oct 05, 2016
5.000
5.200
4.860
4.920
232,300
-0.03(-0.61%)
Oct 04, 2016
4.990
5.200
4.900
4.950
166,320
-0.01(-0.20%)
Oct 03, 2016
4.860
5.019
4.680
4.960
203,130
+0.17(+3.55%)
Sep 30, 2016
4.540
5.220
4.460
4.790
720,837
+0.23(+5.04%)
Sep 29, 2016
4.380
4.570
4.370
4.560
162,785
+0.15(+3.40%)
Sep 28, 2016
4.320
4.450
4.300
4.410
164,223
+0.07(+1.61%)
Sep 27, 2016
4.300
4.424
4.260
4.340
162,618
+0.04(+0.93%)
Sep 26, 2016
4.280
4.360
4.260
4.300
46,526
-0.04(-0.92%)
Sep 23, 2016
4.340
4.437
4.271
4.340
58,874
+0.00(+0.00%)
Sep 22, 2016
4.180
4.400
4.180
4.340
101,939
+0.18(+4.33%)
Sep 21, 2016
4.190
4.228
4.070
4.160
94,226
-0.05(-1.19%)
Sep 20, 2016
4.070
4.240
4.020
4.210
165,079
+0.16(+3.95%)
Sep 19, 2016
4.250
4.370
4.010
4.050
158,501
-0.17(-4.03%)
Sep 16, 2016
4.350
4.430
4.110
4.220
319,701
-0.18(-4.09%)
Sep 15, 2016
4.380
4.510
4.330
4.400
152,036
-0.01(-0.23%)
Sep 14, 2016
4.340
4.519
4.250
4.410
101,326
+0.07(+1.61%)
Sep 13, 2016
4.470
4.540
4.250
4.340
169,269
-0.15(-3.34%)
Sep 12, 2016
4.390
4.490
4.220
4.490
126,805
+0.07(+1.58%)
Sep 09, 2016
4.570
4.620
4.215
4.420
351,493
-0.08(-1.78%)
Sep 08, 2016
4.380
4.690
4.330
4.500
404,087
+0.18(+4.17%)
Sep 07, 2016
4.420
4.480
4.250
4.320
151,487
-0.09(-2.04%)
Sep 06, 2016
4.320
4.500
4.150
4.410
207,943
+0.16(+3.76%)
Sep 02, 2016
4.070
4.250
4.250
4.250
277,500
+0.26(+6.52%)
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
.