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 27, 2015
11.28
11.45
11.14
11.17
90,293
-0.09(-0.80%)
Feb 26, 2015
11.29
11.38
11.11
11.26
66,324
+0.06(+0.54%)
Feb 25, 2015
11.13
11.28
11.08
11.20
63,719
+0.03(+0.27%)
Feb 24, 2015
11.25
11.39
11.16
11.17
81,518
-0.01(-0.09%)
Feb 23, 2015
11.45
11.61
11.15
11.18
109,420
-0.29(-2.53%)
Feb 20, 2015
11.70
11.70
11.23
11.47
297,693
+0.04(+0.35%)
Feb 19, 2015
11.71
12.26
11.20
11.43
318,545
+0.33(+2.97%)
Feb 18, 2015
11.04
11.23
10.90
11.10
40,395
+0.12(+1.09%)
Feb 17, 2015
11.15
11.19
10.92
10.98
64,381
-0.13(-1.17%)
Feb 13, 2015
11.35
11.11
11.11
11.11
42,300
-0.27(-2.37%)
Feb 12, 2015
11.84
11.84
11.31
11.38
38,962
-0.31(-2.65%)
Feb 11, 2015
11.60
11.76
11.50
11.69
19,135
+0.22(+1.92%)
Feb 10, 2015
11.37
11.56
11.19
11.47
32,370
+0.39(+3.52%)
Feb 09, 2015
11.52
11.80
11.04
11.08
41,579
-0.50(-4.32%)
Feb 06, 2015
11.73
11.94
11.52
11.58
56,864
-0.20(-1.70%)
Feb 05, 2015
11.29
12.02
11.29
11.78
70,789
+0.49(+4.34%)
Feb 04, 2015
11.27
11.40
10.84
11.29
85,932
-0.17(-1.48%)
Feb 03, 2015
11.78
11.78
11.42
11.46
28,571
-0.22(-1.88%)
Feb 02, 2015
11.87
11.90
11.43
11.68
30,062
-0.02(-0.17%)
Jan 30, 2015
12.04
12.23
11.61
11.70
42,237
-0.35(-2.90%)
Jan 29, 2015
11.59
12.24
11.42
12.05
65,030
+0.40(+3.43%)
Jan 28, 2015
11.80
12.10
11.62
11.65
71,294
-0.12(-1.02%)
Jan 27, 2015
11.80
12.00
11.63
11.77
57,572
-0.10(-0.84%)
Jan 26, 2015
11.61
11.90
11.61
11.87
43,982
+0.14(+1.19%)
Jan 23, 2015
11.88
12.00
11.70
11.73
34,303
-0.21(-1.76%)
Jan 22, 2015
11.98
12.09
11.50
11.94
38,487
-0.03(-0.25%)
Jan 21, 2015
12.57
12.57
11.86
11.97
61,681
-0.55(-4.39%)
Jan 20, 2015
12.39
12.70
12.24
12.52
37,431
+0.17(+1.38%)
Jan 16, 2015
12.46
12.87
12.20
12.35
79,435
-0.16(-1.28%)
Jan 15, 2015
12.88
13.13
11.77
12.51
107,102
-0.15(-1.18%)
Jan 14, 2015
13.22
13.24
12.38
12.66
127,448
-0.45(-3.43%)
Jan 13, 2015
12.87
13.33
12.55
13.11
99,352
+0.25(+1.94%)
Jan 12, 2015
13.19
13.63
12.81
12.86
51,997
-0.43(-3.24%)
Jan 09, 2015
12.93
13.66
12.36
13.29
144,952
+0.34(+2.63%)
Jan 08, 2015
13.42
14.05
12.65
12.95
164,237
+0.28(+2.21%)
Jan 07, 2015
12.76
13.00
12.36
12.67
39,710
-0.05(-0.39%)
Jan 06, 2015
13.20
13.23
12.51
12.72
52,623
-0.30(-2.30%)
Jan 05, 2015
13.35
13.78
12.52
13.02
161,512
-0.94(-6.73%)
Jan 02, 2015
13.13
14.03
13.10
13.96
66,173
+0.91(+6.97%)
Dec 31, 2014
13.02
13.05
13.05
13.05
55,600
-0.01(-0.08%)
Dec 30, 2014
13.15
13.24
13.00
13.06
56,587
+0.02(+0.15%)
Dec 29, 2014
13.06
13.28
13.00
13.04
50,849
+0.11(+0.85%)
Dec 26, 2014
12.83
13.61
12.57
12.93
23,123
+0.17(+1.33%)
Dec 24, 2014
13.30
12.76
12.76
12.76
46,400
-0.23(-1.77%)
Dec 23, 2014
13.75
14.14
12.79
12.99
85,155
-0.74(-5.39%)
Dec 22, 2014
13.79
14.19
13.05
13.73
79,069
+0.20(+1.48%)
Dec 19, 2014
12.28
13.75
12.11
13.53
113,498
+1.11(+8.94%)
Dec 18, 2014
12.44
12.75
12.00
12.42
70,664
+0.20(+1.64%)
Dec 17, 2014
11.91
12.27
11.62
12.22
41,809
+0.25(+2.09%)
Dec 16, 2014
11.95
12.22
11.76
11.97
38,627
+0.05(+0.42%)
Dec 15, 2014
12.05
12.28
11.55
11.92
62,229
+0.01(+0.08%)
Dec 12, 2014
12.07
12.38
11.60
11.91
64,495
-0.31(-2.54%)
Dec 11, 2014
12.91
13.21
12.14
12.22
219,838
-0.16(-1.29%)
Dec 10, 2014
12.30
12.99
11.15
12.38
162,407
+0.23(+1.89%)
Dec 09, 2014
10.36
13.24
10.20
12.15
313,221
+1.80(+17.39%)
Dec 08, 2014
10.19
10.50
9.960
10.35
108,676
+0.32(+3.19%)
Dec 05, 2014
9.640
10.04
9.610
10.03
44,538
+0.41(+4.26%)
Dec 04, 2014
9.720
9.750
9.520
9.620
9,181
-0.05(-0.52%)
Dec 03, 2014
9.610
9.740
9.470
9.670
29,414
-0.03(-0.31%)
Dec 02, 2014
9.400
9.770
9.340
9.700
31,887
+0.20(+2.11%)
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
.