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 (%)
Feb 29, 2016
3.690
3.790
3.500
3.500
31,414
-0.15(-4.11%)
Feb 26, 2016
3.720
3.760
3.650
3.650
16,846
-0.08(-2.14%)
Feb 25, 2016
3.660
3.860
3.650
3.730
10,125
+0.12(+3.32%)
Feb 24, 2016
3.720
3.820
3.610
3.610
32,991
-0.11(-2.96%)
Feb 23, 2016
3.740
3.950
3.610
3.720
8,911
-0.06(-1.59%)
Feb 22, 2016
3.680
3.860
3.680
3.780
26,659
+0.16(+4.42%)
Feb 19, 2016
3.800
3.910
3.620
3.620
33,208
-0.22(-5.73%)
Feb 18, 2016
4.040
4.040
3.771
3.840
14,167
-0.15(-3.76%)
Feb 17, 2016
3.670
4.140
3.670
3.990
30,835
+0.36(+9.92%)
Feb 16, 2016
3.550
3.650
3.480
3.630
30,901
+0.14(+4.01%)
Feb 12, 2016
3.590
3.490
3.490
3.490
41,200
+0.00(+0.00%)
Feb 11, 2016
3.520
3.580
3.390
3.490
38,121
-0.06(-1.69%)
Feb 10, 2016
3.450
3.680
3.450
3.550
44,766
+0.11(+3.20%)
Feb 09, 2016
3.400
3.470
3.333
3.440
35,657
-0.00(-0.15%)
Feb 08, 2016
3.760
3.760
3.400
3.445
56,114
-0.35(-9.34%)
Feb 05, 2016
3.850
3.890
3.740
3.800
27,797
-0.03(-0.78%)
Feb 04, 2016
3.680
3.910
3.680
3.830
34,263
+0.14(+3.79%)
Feb 03, 2016
3.680
3.770
3.650
3.690
35,553
-0.20(-5.14%)
Feb 02, 2016
3.830
4.050
3.720
3.890
32,972
+0.07(+1.83%)
Feb 01, 2016
3.600
3.869
3.500
3.820
32,384
+0.20(+5.52%)
Jan 29, 2016
4.000
4.010
3.490
3.620
196,195
-0.28(-7.18%)
Jan 28, 2016
4.220
4.220
3.890
3.900
49,704
-0.24(-5.91%)
Jan 27, 2016
4.290
4.300
4.110
4.145
67,241
-0.12(-2.93%)
Jan 26, 2016
4.395
4.440
4.080
4.270
96,869
-0.08(-1.84%)
Jan 25, 2016
4.350
4.400
4.300
4.350
44,181
-0.02(-0.46%)
Jan 22, 2016
4.500
4.500
4.300
4.370
30,926
+0.03(+0.69%)
Jan 21, 2016
4.140
4.400
4.049
4.340
42,502
+0.24(+5.85%)
Jan 20, 2016
4.200
4.390
3.930
4.100
152,473
-0.35(-7.87%)
Jan 19, 2016
4.330
5.150
4.330
4.450
124,884
+0.19(+4.46%)
Jan 15, 2016
4.290
4.260
4.260
4.260
90,000
-0.14(-3.18%)
Jan 14, 2016
4.460
4.480
4.120
4.400
171,715
+0.04(+0.92%)
Jan 13, 2016
4.900
5.050
4.360
4.360
97,417
-0.51(-10.47%)
Jan 12, 2016
5.300
5.400
4.721
4.870
137,672
-0.43(-8.11%)
Jan 11, 2016
5.500
5.593
5.050
5.300
118,604
-0.09(-1.67%)
Jan 08, 2016
5.540
5.550
5.330
5.390
45,010
-0.09(-1.64%)
Jan 07, 2016
5.680
5.680
5.460
5.480
40,296
-0.25(-4.36%)
Jan 06, 2016
5.720
5.810
5.640
5.730
32,668
-0.06(-1.04%)
Jan 05, 2016
5.840
5.950
5.720
5.790
88,015
-0.02(-0.34%)
Jan 04, 2016
5.640
5.820
5.500
5.810
30,651
+0.07(+1.22%)
Dec 31, 2015
5.850
5.740
5.740
5.740
38,200
-0.14(-2.38%)
Dec 30, 2015
5.970
6.030
5.880
5.880
11,511
-0.09(-1.51%)
Dec 29, 2015
6.020
6.030
5.901
5.970
29,188
+0.03(+0.51%)
Dec 28, 2015
6.070
6.110
5.703
5.940
63,256
-0.13(-2.14%)
Dec 24, 2015
6.090
6.070
6.070
6.070
3,800
-0.04(-0.65%)
Dec 23, 2015
6.105
6.150
5.880
6.110
87,286
+0.04(+0.66%)
Dec 22, 2015
5.850
6.180
5.770
6.070
112,953
+0.21(+3.58%)
Dec 21, 2015
5.740
5.910
5.670
5.860
104,492
+0.35(+6.35%)
Dec 18, 2015
5.840
5.960
5.480
5.510
92,260
-0.29(-5.00%)
Dec 17, 2015
5.460
5.900
5.460
5.800
66,827
+0.22(+3.94%)
Dec 16, 2015
5.514
5.600
5.400
5.580
87,606
+0.06(+1.09%)
Dec 15, 2015
5.550
5.800
5.510
5.520
38,449
-0.04(-0.72%)
Dec 14, 2015
5.790
5.790
5.520
5.560
32,154
-0.20(-3.47%)
Dec 11, 2015
5.830
5.987
5.661
5.760
31,350
-0.15(-2.54%)
Dec 10, 2015
5.650
6.000
5.600
5.910
72,767
+0.30(+5.44%)
Dec 09, 2015
5.520
5.640
5.520
5.605
34,137
+0.04(+0.63%)
Dec 08, 2015
5.480
5.650
5.410
5.570
29,123
+0.06(+1.09%)
Dec 07, 2015
5.580
5.580
5.510
5.510
35,421
-0.10(-1.78%)
Dec 04, 2015
5.610
5.690
5.460
5.610
84,730
-0.04(-0.71%)
Dec 03, 2015
5.740
5.746
5.630
5.650
31,200
-0.05(-0.88%)
Dec 02, 2015
5.610
5.820
5.520
5.700
38,702
+0.12(+2.15%)
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
.