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 (%)
Jun 29, 2018
8.970
9.000
8.529
8.660
1,313,615
-0.25(-2.81%)
Jun 28, 2018
8.930
9.100
8.221
8.910
2,156,085
-0.01(-0.11%)
Jun 27, 2018
9.660
9.660
8.811
8.920
2,716,696
-0.67(-6.99%)
Jun 26, 2018
10.50
10.57
8.730
9.590
8,510,159
-2.43(-20.22%)
Jun 25, 2018
12.61
12.80
11.99
12.02
1,147,573
-0.40(-3.22%)
Jun 22, 2018
12.50
12.67
12.00
12.42
1,495,194
-0.03(-0.24%)
Jun 21, 2018
13.25
13.48
12.40
12.45
1,236,869
-0.57(-4.38%)
Jun 20, 2018
12.24
13.29
12.21
13.02
1,342,261
+0.81(+6.63%)
Jun 19, 2018
11.70
12.34
11.55
12.21
777,415
+0.50(+4.27%)
Jun 18, 2018
11.80
11.86
11.31
11.71
791,599
-0.09(-0.76%)
Jun 15, 2018
12.12
11.70
11.80
1,377,712
-0.32(-2.64%)
Jun 14, 2018
11.96
12.19
11.86
12.12
929,790
+0.17(+1.42%)
Jun 13, 2018
12.02
12.15
11.81
11.95
666,277
-0.01(-0.08%)
Jun 12, 2018
12.08
12.12
11.77
11.96
613,418
-0.09(-0.75%)
Jun 11, 2018
11.98
12.15
11.83
12.05
527,089
+0.10(+0.84%)
Jun 08, 2018
12.00
12.37
11.89
11.95
598,912
-0.15(-1.24%)
Jun 07, 2018
12.10
12.17
11.85
12.10
568,448
+0.04(+0.33%)
Jun 06, 2018
12.35
12.00
12.06
598,419
-0.01(-0.08%)
Jun 05, 2018
11.90
12.14
11.72
12.07
528,639
+0.18(+1.51%)
Jun 04, 2018
12.15
12.37
11.86
11.89
521,872
-0.23(-1.90%)
Jun 01, 2018
12.40
12.40
12.09
12.12
816,235
-0.28(-2.26%)
May 31, 2018
12.36
12.47
11.93
12.40
672,653
+0.13(+1.06%)
May 30, 2018
11.98
12.35
11.91
12.27
772,539
+0.45(+3.81%)
May 29, 2018
12.17
12.17
11.67
11.82
630,686
-0.35(-2.88%)
May 25, 2018
12.17
12.17
12.17
0
+0.44(+3.75%)
May 24, 2018
11.86
11.86
11.45
11.73
523,148
-0.08(-0.68%)
May 23, 2018
11.79
12.06
11.61
11.81
624,225
-0.02(-0.17%)
May 22, 2018
11.71
12.12
11.70
11.83
656,250
+0.02(+0.17%)
May 21, 2018
12.48
12.61
11.79
11.81
1,095,455
-0.64(-5.14%)
May 18, 2018
12.51
12.79
12.26
12.45
782,068
-0.04(-0.32%)
May 17, 2018
12.85
12.93
12.41
12.49
869,474
-0.40(-3.10%)
May 16, 2018
12.89
13.15
12.80
12.89
827,749
+0.02(+0.16%)
May 15, 2018
12.82
13.09
12.81
12.87
718,631
-0.05(-0.39%)
May 14, 2018
12.69
13.20
12.69
12.92
866,510
+0.34(+2.70%)
May 11, 2018
12.46
12.67
12.15
12.58
956,769
+0.12(+0.96%)
May 10, 2018
13.10
13.11
12.42
12.46
884,754
-0.63(-4.81%)
May 09, 2018
13.12
13.31
12.75
13.09
966,021
+0.01(+0.08%)
May 08, 2018
12.59
13.32
12.55
13.08
1,909,579
+0.67(+5.40%)
May 07, 2018
11.48
12.64
11.35
12.41
1,937,594
+0.70(+5.98%)
May 04, 2018
11.00
11.95
11.00
11.71
2,121,720
+0.65(+5.88%)
May 03, 2018
10.50
12.40
10.10
11.06
6,122,015
-3.64(-24.76%)
May 01, 2018
14.70
14.70
14.70
420,700
+0.39(+2.73%)
Apr 30, 2018
14.00
14.58
13.28
14.31
3,678,311
+1.22(+9.32%)
Apr 27, 2018
12.97
13.20
12.75
13.09
1,257,181
+0.17(+1.32%)
Apr 26, 2018
13.12
13.29
12.73
12.92
982,196
-0.16(-1.22%)
Apr 25, 2018
13.14
13.20
12.72
13.08
1,106,237
-0.04(-0.30%)
Apr 24, 2018
13.45
13.49
12.80
13.12
1,015,182
+0.05(+0.38%)
Apr 23, 2018
13.30
13.42
12.67
13.07
1,241,215
-0.31(-2.35%)
Apr 20, 2018
13.01
13.48
12.87
13.38
1,211,352
+0.38(+2.88%)
Apr 19, 2018
12.63
13.20
12.42
13.01
1,471,230
+0.33(+2.60%)
Apr 18, 2018
12.43
13.21
12.33
12.68
1,489,833
+0.34(+2.76%)
Apr 17, 2018
12.25
12.54
12.09
12.34
827,164
+0.13(+1.06%)
Apr 16, 2018
12.47
12.70
12.00
12.21
999,540
-0.18(-1.45%)
Apr 13, 2018
11.71
12.66
11.58
12.39
1,542,226
+0.67(+5.72%)
Apr 12, 2018
11.95
12.00
11.52
11.72
1,056,016
-0.12(-1.01%)
Apr 11, 2018
11.90
12.12
11.50
11.84
987,164
-0.06(-0.50%)
Apr 10, 2018
11.71
12.06
11.60
11.90
1,025,445
+0.36(+3.12%)
Apr 09, 2018
12.45
12.47
11.50
11.54
1,637,909
-0.61(-5.02%)
Apr 06, 2018
12.02
12.15
1,130,169
-0.48(-3.80%)
Apr 05, 2018
12.80
13.07
12.54
12.63
1,200,684
+0.22(+1.77%)
Apr 04, 2018
12.35
12.68
12.10
12.41
1,291,441
-0.19(-1.51%)
Apr 03, 2018
12.69
13.14
12.38
12.60
787,946
+0.02(+0.16%)
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
.