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 (%)
Dec 29, 2017
10.74
10.74
10.74
0
-0.28(-2.54%)
Dec 28, 2017
11.22
11.32
10.94
11.02
835,252
-0.20(-1.78%)
Dec 27, 2017
11.25
11.47
11.10
11.22
923,890
+0.08(+0.72%)
Dec 26, 2017
10.89
11.28
10.77
11.14
680,115
+0.18(+1.64%)
Dec 22, 2017
11.44
11.44
10.69
10.96
879,297
-0.44(-3.86%)
Dec 21, 2017
11.40
11.65
11.27
11.40
867,126
+0.42(+3.83%)
Dec 20, 2017
10.77
11.07
10.67
10.98
441,652
+0.20(+1.86%)
Dec 19, 2017
11.09
11.15
10.69
10.78
659,794
-0.35(-3.14%)
Dec 18, 2017
11.07
11.37
11.03
11.13
691,584
+0.08(+0.72%)
Dec 15, 2017
11.23
11.28
11.00
11.05
2,013,174
-0.07(-0.63%)
Dec 14, 2017
10.96
11.54
10.94
11.12
734,163
+0.19(+1.74%)
Dec 13, 2017
10.64
11.12
10.64
10.93
820,044
+0.29(+2.73%)
Dec 12, 2017
11.30
11.58
10.63
10.64
964,092
-0.67(-5.92%)
Dec 11, 2017
11.17
11.59
11.08
11.31
766,182
+0.21(+1.89%)
Dec 08, 2017
10.65
11.17
10.63
11.10
808,151
+0.49(+4.62%)
Dec 07, 2017
10.53
10.66
10.39
10.61
2,744,870
+0.14(+1.34%)
Dec 06, 2017
10.51
10.72
10.32
10.47
878,171
-0.03(-0.29%)
Dec 05, 2017
10.99
11.00
10.24
10.50
1,132,945
-0.49(-4.46%)
Dec 04, 2017
11.49
11.49
10.88
10.99
1,317,329
-0.34(-3.00%)
Dec 01, 2017
11.98
12.04
11.37
11.33
1,217,060
-0.63(-5.27%)
Nov 30, 2017
10.95
12.08
10.83
11.96
1,782,153
+1.02(+9.32%)
Nov 29, 2017
11.50
11.54
10.77
10.94
1,971,723
-0.89(-7.52%)
Nov 28, 2017
11.88
12.05
11.56
11.83
533,460
-0.04(-0.34%)
Nov 27, 2017
12.20
12.42
11.75
11.87
471,106
-0.33(-2.70%)
Nov 24, 2017
12.36
12.36
11.91
12.20
286,860
+0.00(+0.00%)
Nov 22, 2017
12.44
12.61
12.11
12.20
500,917
-0.20(-1.61%)
Nov 21, 2017
11.94
12.72
11.79
12.40
745,455
+0.51(+4.29%)
Nov 20, 2017
11.86
11.96
11.13
11.89
815,797
+0.06(+0.51%)
Nov 17, 2017
11.89
12.03
11.68
11.83
737,894
-0.12(-1.00%)
Nov 16, 2017
11.68
12.18
11.68
11.95
711,306
+0.26(+2.22%)
Nov 15, 2017
11.78
12.20
11.42
11.69
878,341
-0.23(-1.93%)
Nov 14, 2017
13.02
13.23
11.67
11.92
1,235,134
-1.09(-8.38%)
Nov 13, 2017
13.10
13.15
12.51
13.01
545,559
-0.28(-2.11%)
Nov 10, 2017
14.68
14.69
13.16
13.29
1,086,727
-1.36(-9.28%)
Nov 09, 2017
13.45
14.85
13.45
14.65
1,084,617
+0.63(+4.49%)
Nov 08, 2017
13.65
14.19
13.51
14.02
589,704
+0.41(+3.01%)
Nov 07, 2017
13.84
13.86
13.32
13.61
531,396
-0.32(-2.30%)
Nov 06, 2017
13.89
14.35
13.84
13.93
546,100
-0.11(-0.78%)
Nov 03, 2017
12.95
14.17
12.86
14.04
963,941
+1.04(+8.00%)
Nov 02, 2017
12.87
13.05
12.67
13.00
480,011
+0.29(+2.28%)
Nov 01, 2017
12.84
12.96
12.36
12.71
673,207
-0.01(-0.08%)
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%)
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
.