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 29, 2016
4.000
4.000
3.870
3.930
54,773
+0.01(+0.26%)
Jul 28, 2016
4.020
4.020
3.870
3.920
44,278
-0.07(-1.75%)
Jul 27, 2016
3.870
4.010
3.820
3.990
209,218
+0.18(+4.72%)
Jul 26, 2016
3.750
3.880
3.750
3.810
77,715
+0.06(+1.60%)
Jul 25, 2016
3.950
3.950
3.700
3.750
136,893
-0.18(-4.58%)
Jul 22, 2016
3.890
3.950
3.770
3.930
104,849
+0.11(+2.88%)
Jul 21, 2016
3.900
3.900
3.720
3.820
165,374
-0.05(-1.29%)
Jul 20, 2016
3.500
3.900
3.500
3.870
239,566
+0.34(+9.63%)
Jul 19, 2016
3.710
3.750
3.530
3.530
106,534
-0.17(-4.59%)
Jul 18, 2016
3.480
3.760
3.440
3.700
176,310
+0.13(+3.64%)
Jul 15, 2016
3.600
3.690
3.360
3.570
189,519
-0.06(-1.65%)
Jul 14, 2016
3.690
3.860
3.600
3.630
282,289
-0.06(-1.63%)
Jul 13, 2016
3.940
3.940
3.670
3.690
170,854
-0.05(-1.34%)
Jul 12, 2016
3.900
3.930
3.675
3.740
225,918
-0.13(-3.36%)
Jul 11, 2016
3.840
3.970
3.780
3.870
95,885
+0.03(+0.78%)
Jul 08, 2016
3.900
3.940
3.760
3.840
119,284
-0.05(-1.29%)
Jul 07, 2016
4.040
4.050
3.840
3.890
61,311
-0.20(-4.89%)
Jul 05, 2016
4.010
4.130
3.810
4.090
225,560
+0.11(+2.76%)
Jul 01, 2016
3.790
3.980
3.980
3.980
79,000
+0.19(+5.01%)
Jun 30, 2016
3.810
3.980
3.710
3.790
129,040
+0.02(+0.53%)
Jun 29, 2016
3.750
3.980
3.690
3.770
135,077
+0.03(+0.80%)
Jun 28, 2016
3.600
3.817
3.600
3.740
82,913
+0.14(+3.89%)
Jun 27, 2016
3.800
3.970
3.570
3.600
171,658
-0.27(-6.98%)
Jun 24, 2016
3.850
3.990
3.710
3.870
224,515
-0.12(-3.01%)
Jun 23, 2016
4.180
4.490
3.940
3.990
270,737
-0.21(-5.00%)
Jun 22, 2016
4.400
4.400
4.160
4.200
176,286
-0.23(-5.19%)
Jun 21, 2016
4.430
4.570
4.140
4.430
262,702
-0.01(-0.23%)
Jun 20, 2016
4.700
4.850
4.350
4.440
315,486
-0.26(-5.53%)
Jun 17, 2016
4.850
4.850
4.550
4.700
252,337
-0.05(-1.05%)
Jun 16, 2016
4.850
5.370
4.535
4.750
1,109,822
-0.09(-1.86%)
Jun 15, 2016
4.300
4.890
4.270
4.840
872,125
+0.73(+17.76%)
Jun 14, 2016
4.520
4.900
4.040
4.110
2,442,035
+0.32(+8.44%)
Jun 13, 2016
3.820
3.980
3.720
3.790
219,369
-0.07(-1.81%)
Jun 10, 2016
4.150
4.150
3.812
3.860
193,077
-0.27(-6.54%)
Jun 09, 2016
4.270
4.323
4.100
4.130
178,875
-0.12(-2.82%)
Jun 08, 2016
4.290
4.400
4.170
4.250
301,146
-0.04(-0.93%)
Jun 07, 2016
4.030
4.490
3.800
4.290
842,711
+0.33(+8.33%)
Jun 06, 2016
3.970
4.110
3.760
3.960
501,231
+0.03(+0.76%)
Jun 03, 2016
3.810
4.030
3.600
3.930
1,767,850
+0.32(+8.86%)
Jun 02, 2016
3.600
6.080
3.530
3.610
8,892,991
+0.42(+12.99%)
Jun 01, 2016
3.280
3.455
3.120
3.195
56,837
-0.08(-2.59%)
May 31, 2016
3.170
3.500
3.170
3.280
140,150
+0.14(+4.46%)
May 27, 2016
2.830
3.140
3.140
3.140
125,700
+0.32(+11.35%)
May 26, 2016
2.750
2.890
2.690
2.820
36,859
+0.12(+4.44%)
May 25, 2016
2.800
2.800
2.690
2.700
76,801
-0.08(-2.88%)
May 24, 2016
2.830
2.900
2.780
2.780
60,479
-0.07(-2.46%)
May 23, 2016
2.840
2.950
2.810
2.850
43,176
+0.01(+0.35%)
May 20, 2016
2.910
2.970
2.810
2.840
23,976
-0.04(-1.39%)
May 19, 2016
2.900
2.980
2.860
2.880
35,534
-0.04(-1.37%)
May 18, 2016
2.990
3.000
2.908
2.920
23,668
-0.07(-2.34%)
May 17, 2016
2.990
3.050
2.890
2.990
84,716
+0.07(+2.40%)
May 16, 2016
2.890
2.960
2.845
2.920
45,626
+0.05(+1.74%)
May 13, 2016
2.850
2.910
2.800
2.870
61,475
+0.01(+0.35%)
May 12, 2016
3.040
3.040
2.850
2.860
59,894
-0.14(-4.67%)
May 11, 2016
3.090
3.380
3.000
3.000
62,286
-0.13(-4.15%)
May 10, 2016
3.260
3.330
3.000
3.130
66,106
-0.07(-2.19%)
May 09, 2016
3.100
3.290
3.020
3.200
37,940
+0.14(+4.58%)
May 06, 2016
3.210
3.210
3.020
3.060
118,363
-0.04(-1.29%)
May 05, 2016
3.090
3.146
3.060
3.100
17,817
+0.04(+1.31%)
May 04, 2016
3.260
3.400
3.060
3.060
87,894
-0.20(-6.13%)
May 03, 2016
3.270
3.480
3.160
3.260
22,862
-0.01(-0.31%)
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
.