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, 2015
5.760
5.890
5.510
5.590
379,734
-0.19(-3.29%)
Apr 29, 2015
6.160
6.160
5.760
5.780
205,883
-0.36(-5.86%)
Apr 28, 2015
6.240
6.320
6.020
6.140
112,568
-0.10(-1.60%)
Apr 27, 2015
6.410
6.590
6.180
6.240
204,492
-0.12(-1.89%)
Apr 24, 2015
6.430
6.486
6.310
6.360
75,921
-0.04(-0.63%)
Apr 23, 2015
6.240
6.520
6.045
6.400
165,114
+0.19(+3.06%)
Apr 22, 2015
6.680
6.792
6.150
6.210
217,366
-0.50(-7.45%)
Apr 21, 2015
6.920
6.920
6.550
6.710
139,863
-0.16(-2.33%)
Apr 20, 2015
7.080
7.080
6.800
6.870
72,124
-0.19(-2.69%)
Apr 17, 2015
7.010
7.120
6.920
7.060
148,136
+0.05(+0.71%)
Apr 16, 2015
6.930
7.050
6.830
7.010
68,688
+0.10(+1.45%)
Apr 15, 2015
7.000
7.180
6.750
6.910
175,886
-0.15(-2.12%)
Apr 14, 2015
7.270
7.300
7.000
7.060
149,439
-0.18(-2.49%)
Apr 13, 2015
7.330
7.370
7.160
7.240
158,178
-0.06(-0.82%)
Apr 10, 2015
7.350
7.520
7.260
7.300
143,428
-0.01(-0.14%)
Apr 09, 2015
7.300
7.460
7.260
7.310
149,440
-0.01(-0.14%)
Apr 08, 2015
7.840
7.930
7.170
7.320
290,005
-0.59(-7.46%)
Apr 07, 2015
7.760
8.010
7.750
7.910
416,444
+0.19(+2.46%)
Apr 06, 2015
7.860
8.010
7.560
7.720
135,328
-0.14(-1.78%)
Apr 02, 2015
7.990
7.860
7.860
7.860
292,200
-0.14(-1.75%)
Apr 01, 2015
8.790
8.790
7.685
8.000
794,845
-1.76(-18.03%)
Mar 31, 2015
10.06
10.47
9.550
9.760
428,326
-0.09(-0.91%)
Mar 30, 2015
9.780
9.870
9.460
9.850
66,650
+0.15(+1.55%)
Mar 27, 2015
9.710
10.00
9.461
9.700
48,953
+0.03(+0.31%)
Mar 26, 2015
9.110
9.820
9.000
9.670
86,140
+0.46(+4.99%)
Mar 25, 2015
10.01
10.06
9.120
9.210
117,135
-0.85(-8.45%)
Mar 24, 2015
9.910
10.14
9.810
10.06
48,542
+0.27(+2.76%)
Mar 23, 2015
9.980
10.08
9.760
9.790
66,488
-0.18(-1.81%)
Mar 20, 2015
10.11
10.21
9.630
9.970
185,155
-0.14(-1.38%)
Mar 19, 2015
10.06
10.28
10.06
10.11
43,606
+0.08(+0.80%)
Mar 18, 2015
10.25
10.49
10.03
10.03
80,364
-0.20(-1.96%)
Mar 17, 2015
10.16
10.40
9.910
10.23
109,636
+0.18(+1.79%)
Mar 16, 2015
10.29
10.35
10.02
10.05
39,729
-0.22(-2.14%)
Mar 13, 2015
10.53
10.56
10.21
10.27
28,923
-0.22(-2.10%)
Mar 12, 2015
10.55
10.55
10.34
10.49
23,960
+0.05(+0.48%)
Mar 11, 2015
10.20
10.57
9.940
10.44
78,842
+0.22(+2.15%)
Mar 10, 2015
10.15
10.30
10.10
10.22
32,129
-0.08(-0.78%)
Mar 09, 2015
10.28
10.34
10.20
10.30
67,884
-0.02(-0.19%)
Mar 06, 2015
10.35
10.55
10.26
10.32
47,743
-0.11(-1.05%)
Mar 05, 2015
10.48
10.59
10.12
10.43
80,018
+0.01(+0.10%)
Mar 04, 2015
10.71
10.75
10.23
10.42
38,542
-0.33(-3.07%)
Mar 03, 2015
10.87
11.07
10.44
10.75
213,913
-0.07(-0.65%)
Mar 02, 2015
10.58
11.00
9.520
10.82
293,760
-0.35(-3.13%)
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%)
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
.