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 (%)
Jul 31, 2014
11.11
11.39
10.55
10.81
84,121
-0.41(-3.65%)
Jul 30, 2014
10.91
11.37
10.91
11.22
80,268
+0.35(+3.22%)
Jul 29, 2014
11.08
11.15
10.71
10.87
45,197
-0.17(-1.54%)
Jul 28, 2014
11.62
11.62
10.65
11.04
99,830
-0.06(-0.54%)
Jul 25, 2014
11.47
12.16
11.00
11.10
82,512
-0.42(-3.65%)
Jul 24, 2014
11.23
11.67
11.22
11.52
115,903
+0.08(+0.70%)
Jul 23, 2014
11.23
11.64
10.87
11.44
113,676
+0.27(+2.42%)
Jul 22, 2014
11.04
11.34
11.01
11.17
83,372
+0.15(+1.36%)
Jul 21, 2014
11.48
11.65
10.78
11.02
86,966
-0.52(-4.51%)
Jul 18, 2014
10.97
11.72
10.92
11.54
71,291
+0.49(+4.43%)
Jul 17, 2014
11.64
11.74
10.89
11.05
116,891
-0.70(-5.96%)
Jul 16, 2014
11.99
12.38
11.67
11.75
113,254
-0.45(-3.69%)
Jul 15, 2014
12.65
12.65
11.86
12.20
105,589
-0.47(-3.71%)
Jul 14, 2014
12.48
12.91
12.48
12.67
130,218
+0.34(+2.76%)
Jul 11, 2014
12.29
12.59
12.12
12.33
103,290
+0.08(+0.65%)
Jul 10, 2014
12.55
12.59
12.23
12.25
164,729
-0.39(-3.09%)
Jul 09, 2014
12.67
12.90
12.36
12.64
76,264
-0.03(-0.24%)
Jul 08, 2014
13.51
13.51
12.52
12.67
86,096
-0.63(-4.74%)
Jul 07, 2014
13.81
14.18
13.22
13.30
85,697
-0.49(-3.55%)
Jul 03, 2014
13.99
13.79
13.79
13.79
20,800
-0.13(-0.93%)
Jul 02, 2014
13.98
14.44
13.84
13.92
124,348
-0.09(-0.64%)
Jul 01, 2014
14.01
14.30
13.62
14.01
48,006
+0.05(+0.36%)
Jun 30, 2014
14.25
14.86
13.67
13.96
143,325
-0.18(-1.27%)
Jun 27, 2014
14.76
15.27
14.01
14.14
944,123
-0.75(-5.04%)
Jun 26, 2014
15.49
15.49
14.32
14.89
110,658
-0.60(-3.87%)
Jun 25, 2014
15.31
15.83
14.89
15.49
37,876
+0.14(+0.91%)
Jun 24, 2014
14.88
16.52
14.88
15.35
78,885
-0.52(-3.28%)
Jun 23, 2014
15.60
16.04
15.29
15.87
111,712
+0.27(+1.73%)
Jun 20, 2014
15.01
17.31
14.78
15.60
301,063
+0.20(+1.30%)
Jun 19, 2014
15.03
16.09
14.89
15.40
49,710
+0.26(+1.72%)
Jun 18, 2014
15.23
16.08
14.61
15.14
66,368
-0.02(-0.13%)
Jun 17, 2014
15.54
16.39
14.32
15.16
88,661
-0.32(-2.07%)
Jun 16, 2014
16.25
16.67
15.00
15.48
82,499
-0.70(-4.33%)
Jun 13, 2014
15.40
16.41
14.70
16.18
72,653
-0.03(-0.19%)
Jun 12, 2014
16.10
16.75
15.47
16.21
125,483
+0.05(+0.31%)
Jun 11, 2014
14.50
16.40
14.50
16.16
129,788
+1.18(+7.88%)
Jun 10, 2014
15.28
15.00
14.28
14.98
63,813
+1.00(+7.15%)
Jun 06, 2014
14.24
14.43
12.98
13.98
97,470
-0.29(-2.03%)
Jun 05, 2014
13.85
14.32
13.85
14.27
76,135
+0.37(+2.66%)
Jun 04, 2014
14.04
14.43
13.66
13.90
137,610
-0.15(-1.07%)
Jun 03, 2014
13.59
14.24
13.59
14.05
90,544
+0.35(+2.55%)
Jun 02, 2014
14.13
14.13
13.39
13.70
59,196
-0.33(-2.35%)
May 30, 2014
14.23
14.33
13.80
14.03
72,270
-0.13(-0.92%)
May 29, 2014
14.26
14.55
14.02
14.16
60,866
+0.22(+1.58%)
May 28, 2014
13.08
14.42
13.02
13.94
117,176
+0.81(+6.17%)
May 27, 2014
13.57
13.57
12.87
13.13
56,227
-0.35(-2.60%)
May 23, 2014
12.78
13.48
13.48
13.48
54,900
+0.88(+6.98%)
May 22, 2014
12.54
12.72
12.16
12.60
19,296
+0.14(+1.12%)
May 21, 2014
12.55
12.91
12.05
12.46
44,221
+0.01(+0.08%)
May 20, 2014
13.05
13.23
11.71
12.45
72,065
-0.57(-4.38%)
May 19, 2014
13.36
13.90
12.88
13.02
45,028
-0.28(-2.11%)
May 16, 2014
13.02
13.90
12.80
13.30
116,672
+0.38(+2.94%)
May 15, 2014
13.16
13.48
12.51
12.92
75,783
-0.19(-1.45%)
May 14, 2014
13.33
13.86
12.94
13.11
95,222
-0.22(-1.65%)
May 13, 2014
13.39
13.72
13.02
13.33
82,431
-0.11(-0.82%)
May 12, 2014
13.25
13.84
12.71
13.44
81,336
+0.91(+7.26%)
May 09, 2014
12.53
13.00
11.66
12.53
123,847
-0.09(-0.71%)
May 08, 2014
12.61
13.43
12.37
12.62
74,807
+0.08(+0.64%)
May 07, 2014
13.11
13.43
12.41
12.54
36,943
-0.47(-3.61%)
May 06, 2014
14.31
14.31
12.29
13.01
124,789
-1.33(-9.27%)
May 05, 2014
13.78
14.40
13.58
14.34
118,274
+0.58(+4.22%)
May 02, 2014
14.31
14.49
13.37
13.76
68,473
-0.44(-3.10%)
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
.