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 (%)
Apr 30, 2014
14.20
14.94
14.00
14.02
101,423
-0.19(-1.34%)
Apr 29, 2014
14.33
14.75
14.01
14.21
99,983
+0.03(+0.21%)
Apr 28, 2014
13.51
14.44
13.50
14.18
101,307
+0.80(+5.98%)
Apr 25, 2014
13.75
13.75
12.91
13.38
77,193
-0.59(-4.22%)
Apr 24, 2014
13.80
13.99
13.36
13.97
68,296
+0.72(+5.43%)
Apr 23, 2014
13.90
14.73
12.72
13.25
113,288
-0.68(-4.88%)
Apr 22, 2014
17.44
17.44
13.00
13.93
241,263
-0.32(-2.25%)
Apr 21, 2014
13.06
14.90
13.06
14.25
34,261
+0.51(+3.71%)
Apr 17, 2014
12.95
13.74
13.74
13.74
26,700
+0.69(+5.29%)
Apr 16, 2014
13.25
13.49
12.71
13.05
64,625
-0.09(-0.68%)
Apr 15, 2014
13.42
13.50
12.57
13.14
46,159
-0.16(-1.20%)
Apr 14, 2014
13.50
13.50
12.61
13.30
54,044
-0.01(-0.08%)
Apr 11, 2014
12.45
13.80
12.14
13.31
120,644
+0.72(+5.72%)
Apr 10, 2014
12.66
12.94
12.58
12.59
66,648
-0.16(-1.25%)
Apr 09, 2014
12.46
13.18
12.18
12.75
101,186
+0.23(+1.84%)
Apr 08, 2014
13.29
13.75
12.40
12.52
114,804
-0.37(-2.87%)
Apr 07, 2014
14.21
14.35
12.25
12.89
242,960
-1.26(-8.90%)
Apr 04, 2014
15.15
15.19
13.80
14.15
71,960
-0.98(-6.48%)
Apr 03, 2014
15.87
15.95
14.65
15.13
53,574
-0.82(-5.14%)
Apr 02, 2014
15.37
16.45
15.29
15.95
169,026
+0.49(+3.17%)
Apr 01, 2014
15.55
15.87
14.28
15.46
282,096
+0.00(+0.00%)
Mar 31, 2014
16.75
16.75
15.00
15.46
121,231
-1.20(-7.20%)
Mar 28, 2014
17.95
18.03
15.50
16.66
74,540
-1.37(-7.60%)
Mar 27, 2014
18.75
18.75
17.03
18.03
134,608
-0.62(-3.32%)
Mar 26, 2014
18.73
18.86
17.38
18.65
360,325
-0.13(-0.69%)
Mar 25, 2014
18.73
19.55
18.28
18.78
150,820
-0.17(-0.90%)
Mar 24, 2014
18.38
19.69
18.25
18.95
240,443
+0.15(+0.80%)
Mar 21, 2014
18.60
18.80
18.21
18.80
104,734
+0.15(+0.80%)
Mar 20, 2014
18.80
18.80
18.16
18.65
106,899
+0.45(+2.47%)
Mar 19, 2014
17.16
19.03
17.10
18.20
266,362
+1.13(+6.62%)
Mar 18, 2014
16.53
17.30
15.92
17.07
286,615
+1.05(+6.52%)
Mar 17, 2014
15.93
16.44
15.76
16.02
150,299
-0.14(-0.84%)
Mar 14, 2014
16.85
17.00
15.75
16.16
206,356
-0.18(-1.10%)
Mar 13, 2014
14.47
16.85
14.47
16.34
564,551
+2.04(+14.27%)
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
.