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 28, 2018
11.20
11.26
10.07
10.43
1,810,059
-0.51(-4.66%)
Feb 27, 2018
11.06
11.29
10.91
10.94
584,415
-0.12(-1.08%)
Feb 26, 2018
10.99
11.16
10.92
11.06
619,229
+0.07(+0.64%)
Feb 23, 2018
10.87
11.04
10.73
10.99
609,075
+0.17(+1.57%)
Feb 22, 2018
10.85
11.20
10.80
10.82
482,385
-0.10(-0.92%)
Feb 21, 2018
10.67
11.05
10.67
10.92
880,326
+0.17(+1.58%)
Feb 20, 2018
10.89
10.95
10.55
10.75
1,000,523
-0.17(-1.56%)
Feb 16, 2018
10.92
10.92
10.92
0
+0.07(+0.65%)
Feb 15, 2018
10.93
11.18
10.75
10.85
795,722
-0.06(-0.55%)
Feb 14, 2018
11.15
11.25
10.73
10.91
918,944
-0.07(-0.64%)
Feb 13, 2018
10.82
11.02
10.55
10.98
421,748
+0.13(+1.20%)
Feb 12, 2018
10.69
11.15
10.64
10.85
656,601
+0.31(+2.94%)
Feb 09, 2018
10.78
10.89
9.830
10.54
1,251,400
-0.10(-0.94%)
Feb 08, 2018
11.19
10.64
10.64
946,768
-0.47(-4.23%)
Feb 07, 2018
11.10
11.17
10.84
11.11
1,285,789
+0.32(+2.97%)
Feb 06, 2018
10.00
10.86
9.880
10.79
1,243,255
+0.42(+4.05%)
Feb 05, 2018
10.70
10.80
10.16
10.37
1,602,382
-0.37(-3.45%)
Feb 02, 2018
11.13
11.19
10.73
10.74
1,150,554
-0.40(-3.63%)
Feb 01, 2018
11.00
11.39
10.81
11.14
1,019,673
+0.17(+1.60%)
Jan 31, 2018
12.31
12.33
10.93
10.97
2,138,406
-1.20(-9.86%)
Jan 30, 2018
11.65
12.93
11.50
12.17
4,741,928
+1.11(+10.04%)
Jan 29, 2018
10.82
11.31
10.70
11.06
1,033,916
+0.25(+2.31%)
Jan 26, 2018
11.08
11.20
10.71
10.81
856,100
-0.24(-2.17%)
Jan 25, 2018
11.44
11.46
10.97
11.05
1,013,907
-0.26(-2.30%)
Jan 24, 2018
11.42
11.54
11.00
11.31
810,658
-0.06(-0.53%)
Jan 23, 2018
11.58
11.58
11.30
11.37
953,136
-0.17(-1.47%)
Jan 22, 2018
11.89
11.89
11.39
11.54
942,741
+0.00(+0.00%)
Jan 19, 2018
11.54
11.59
11.41
11.54
455,982
-0.05(-0.43%)
Jan 18, 2018
11.73
11.97
11.53
11.59
839,734
-0.24(-2.03%)
Jan 17, 2018
11.60
11.92
11.46
11.83
841,497
+0.25(+2.16%)
Jan 16, 2018
12.11
12.34
11.57
11.58
1,269,911
-0.36(-3.02%)
Jan 12, 2018
11.94
11.94
11.94
0
-0.48(-3.86%)
Jan 11, 2018
11.59
12.45
11.30
12.42
1,260,739
+0.76(+6.52%)
Jan 10, 2018
11.75
11.66
1,150,096
+0.51(+4.57%)
Jan 09, 2018
11.50
11.60
11.13
11.15
1,135,531
-0.29(-2.53%)
Jan 08, 2018
11.72
11.80
11.35
11.44
1,055,807
+0.25(+2.23%)
Jan 05, 2018
11.85
11.96
11.13
11.19
936,823
-0.58(-4.93%)
Jan 04, 2018
10.69
11.85
10.50
11.77
1,740,039
+1.17(+11.04%)
Jan 03, 2018
11.35
11.38
10.36
10.60
4,407,832
-0.60(-5.36%)
Jan 02, 2018
11.69
11.75
10.78
11.20
3,142,866
+0.46(+4.28%)
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%)
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
.