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, 2018
1.720
1.740
1.600
1.610
814,800
-0.09(-5.29%)
Nov 29, 2018
1.800
1.890
1.690
1.700
562,330
-0.11(-6.08%)
Nov 28, 2018
1.760
1.850
1.670
1.810
1,503,710
+0.13(+7.74%)
Nov 27, 2018
1.710
1.720
1.630
1.680
584,862
-0.03(-1.75%)
Nov 26, 2018
1.910
1.940
1.700
1.710
879,953
-0.17(-9.04%)
Nov 23, 2018
1.800
1.930
1.770
1.880
272,300
+0.09(+5.03%)
Nov 21, 2018
1.790
1.790
1.790
0
-0.16(-8.21%)
Nov 20, 2018
1.750
2.020
1.610
1.950
1,460,383
+0.15(+8.33%)
Nov 19, 2018
1.600
1.840
1.600
1.800
959,552
+0.16(+9.76%)
Nov 16, 2018
1.770
1.840
1.560
1.640
1,109,100
-0.13(-7.34%)
Nov 15, 2018
1.800
1.800
1.760
1.770
544,090
-0.03(-1.67%)
Nov 14, 2018
1.940
1.940
1.700
1.800
1,202,024
-0.13(-6.74%)
Nov 13, 2018
1.960
2.000
1.770
1.930
1,285,262
-0.07(-3.50%)
Nov 12, 2018
2.230
2.250
1.750
2.000
1,570,648
-0.25(-11.11%)
Nov 09, 2018
2.640
2.650
2.150
2.250
1,657,500
-0.40(-15.09%)
Nov 08, 2018
2.580
2.990
2.100
2.650
2,780,337
-0.43(-13.96%)
Nov 07, 2018
3.260
3.290
3.070
3.080
920,839
-0.17(-5.23%)
Nov 06, 2018
3.250
3.320
3.200
3.250
741,767
-0.02(-0.61%)
Nov 05, 2018
3.750
3.910
3.240
3.270
1,252,946
-0.47(-12.57%)
Nov 02, 2018
3.960
4.030
3.680
3.740
493,800
-0.19(-4.83%)
Nov 01, 2018
3.870
4.040
3.850
3.930
327,900
+0.08(+2.08%)
Oct 31, 2018
4.010
4.050
3.680
3.850
528,524
-0.09(-2.28%)
Oct 30, 2018
4.010
4.150
3.820
3.940
341,731
-0.09(-2.23%)
Oct 29, 2018
4.130
4.190
3.935
4.030
458,044
-0.06(-1.47%)
Oct 26, 2018
4.160
4.260
4.030
4.090
393,800
-0.11(-2.62%)
Oct 25, 2018
4.080
4.270
4.040
4.200
389,167
+0.16(+3.96%)
Oct 24, 2018
4.220
4.540
4.030
4.040
796,033
-0.18(-4.27%)
Oct 23, 2018
3.880
4.260
3.860
4.220
478,974
+0.24(+6.03%)
Oct 22, 2018
4.000
4.070
3.910
3.980
472,618
-0.02(-0.50%)
Oct 19, 2018
3.940
4.135
3.930
4.000
530,100
+0.07(+1.78%)
Oct 18, 2018
4.060
4.110
3.873
3.930
554,695
-0.19(-4.61%)
Oct 17, 2018
4.120
4.240
4.000
4.120
466,502
+0.01(+0.24%)
Oct 16, 2018
3.800
4.200
3.780
4.110
524,898
+0.36(+9.60%)
Oct 15, 2018
3.710
3.800
3.310
3.750
743,745
+0.03(+0.81%)
Oct 12, 2018
3.910
3.960
3.700
3.720
566,200
-0.12(-3.12%)
Oct 11, 2018
3.910
4.100
3.810
3.840
593,142
-0.11(-2.78%)
Oct 10, 2018
4.110
4.150
3.930
3.950
536,971
-0.18(-4.36%)
Oct 09, 2018
3.960
4.250
3.920
4.130
546,501
+0.17(+4.29%)
Oct 08, 2018
4.060
4.060
3.820
3.960
827,371
-0.12(-2.94%)
Oct 05, 2018
4.220
4.320
4.000
4.080
729,100
-0.17(-4.00%)
Oct 04, 2018
4.670
4.700
4.210
4.250
787,404
-0.42(-8.99%)
Oct 03, 2018
4.230
4.840
4.200
4.670
1,164,728
+0.47(+11.19%)
Oct 02, 2018
4.010
4.320
3.990
4.200
714,541
+0.17(+4.22%)
Oct 01, 2018
3.990
4.160
3.930
4.030
505,797
+0.04(+1.00%)
Sep 28, 2018
4.050
4.100
3.960
3.990
629,100
-0.01(-0.25%)
Sep 27, 2018
4.080
4.145
3.990
4.000
410,159
-0.08(-1.96%)
Sep 26, 2018
4.160
4.160
3.820
4.080
1,548,295
-0.07(-1.69%)
Sep 25, 2018
4.390
4.490
4.140
4.150
619,754
-0.25(-5.68%)
Sep 24, 2018
4.160
4.410
4.150
4.400
656,643
+0.20(+4.76%)
Sep 21, 2018
4.300
4.370
4.160
4.200
4,768,000
-0.11(-2.55%)
Sep 20, 2018
4.560
4.580
4.260
4.310
731,756
-0.25(-5.48%)
Sep 19, 2018
4.300
4.680
4.200
4.560
658,131
+0.28(+6.54%)
Sep 18, 2018
4.110
4.440
4.060
4.280
799,813
+0.17(+4.14%)
Sep 17, 2018
4.490
4.493
4.090
4.110
1,158,858
-0.36(-8.05%)
Sep 14, 2018
4.580
4.650
4.410
4.470
713,300
-0.11(-2.40%)
Sep 13, 2018
4.650
4.720
4.470
4.580
715,740
-0.07(-1.51%)
Sep 12, 2018
4.800
4.800
4.630
4.650
440,002
-0.14(-2.92%)
Sep 11, 2018
4.820
4.920
4.620
4.790
638,228
-0.03(-0.62%)
Sep 10, 2018
5.040
5.140
4.760
4.820
520,625
-0.22(-4.37%)
Sep 07, 2018
4.940
5.100
4.880
5.040
478,600
+0.05(+1.00%)
Sep 06, 2018
5.050
5.090
4.870
4.990
868,353
-0.04(-0.80%)
Sep 05, 2018
5.210
5.330
5.030
5.030
612,855
-0.22(-4.19%)
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
.