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, 2017
19.80
19.85
18.80
19.01
485,560
-0.66(-3.36%)
Jul 28, 2017
19.15
19.70
19.07
19.67
388,528
+0.45(+2.34%)
Jul 27, 2017
20.02
20.50
18.87
19.22
893,565
-0.71(-3.56%)
Jul 26, 2017
19.90
20.70
19.21
19.93
921,766
+0.03(+0.15%)
Jul 25, 2017
22.04
22.28
19.75
19.90
2,007,507
-2.05(-9.34%)
Jul 24, 2017
21.90
22.05
21.25
21.95
737,305
+0.05(+0.23%)
Jul 21, 2017
22.31
22.31
21.55
21.90
764,122
-0.41(-1.84%)
Jul 20, 2017
22.93
22.21
22.31
447,313
-0.47(-2.06%)
Jul 19, 2017
23.16
23.75
22.68
22.78
441,887
-0.62(-2.65%)
Jul 18, 2017
23.95
24.14
23.27
23.40
315,526
-0.64(-2.66%)
Jul 17, 2017
24.10
24.75
23.94
24.04
288,810
-0.15(-0.62%)
Jul 14, 2017
24.89
24.90
24.15
24.19
365,626
-0.64(-2.58%)
Jul 13, 2017
25.04
25.22
23.93
24.83
738,164
-0.07(-0.28%)
Jul 12, 2017
23.10
24.98
23.06
24.90
1,171,582
+1.97(+8.59%)
Jul 11, 2017
23.51
23.91
22.55
22.93
516,370
-0.55(-2.34%)
Jul 10, 2017
23.80
23.97
23.30
23.48
394,933
-0.32(-1.34%)
Jul 07, 2017
23.11
23.82
22.95
23.80
617,264
+0.89(+3.88%)
Jul 06, 2017
23.01
23.41
22.64
22.91
447,359
-0.25(-1.08%)
Jul 05, 2017
22.50
23.25
22.34
23.16
606,755
+0.59(+2.61%)
Jul 03, 2017
22.01
23.09
21.56
22.57
451,681
+0.84(+3.87%)
Jun 30, 2017
21.82
22.01
21.10
21.73
583,310
-0.16(-0.73%)
Jun 29, 2017
22.47
22.48
21.60
21.89
467,342
-0.64(-2.84%)
Jun 28, 2017
21.72
22.58
21.25
22.53
517,946
+1.05(+4.89%)
Jun 27, 2017
22.51
22.91
21.32
21.48
599,681
-1.07(-4.75%)
Jun 26, 2017
22.30
22.93
21.60
22.55
542,556
+0.20(+0.89%)
Jun 23, 2017
21.46
22.35
4,247,899
-0.14(-0.62%)
Jun 22, 2017
23.40
23.74
22.26
22.49
861,873
-0.91(-3.89%)
Jun 21, 2017
22.40
23.58
22.07
23.40
695,945
+0.99(+4.42%)
Jun 20, 2017
22.15
22.76
22.06
22.41
597,641
+0.21(+0.95%)
Jun 19, 2017
21.98
22.53
21.85
22.20
652,320
+0.63(+2.92%)
Jun 16, 2017
21.29
22.06
20.29
21.57
3,796,723
-0.01(-0.05%)
Jun 15, 2017
22.56
22.56
21.26
21.58
416,277
-0.53(-2.40%)
Jun 14, 2017
22.04
22.42
21.51
22.11
443,080
+0.07(+0.32%)
Jun 13, 2017
21.33
22.35
20.81
22.04
638,782
+0.98(+4.65%)
Jun 12, 2017
21.53
21.78
20.60
21.06
940,948
-0.92(-4.19%)
Jun 09, 2017
22.96
22.98
21.58
21.98
439,903
-0.80(-3.51%)
Jun 08, 2017
22.50
23.04
22.07
22.78
402,675
+0.31(+1.38%)
Jun 07, 2017
22.55
22.95
22.05
22.47
504,602
-0.08(-0.35%)
Jun 06, 2017
22.20
22.85
22.11
22.55
485,451
+0.35(+1.58%)
Jun 05, 2017
22.00
22.39
21.22
22.20
838,295
+0.26(+1.19%)
Jun 02, 2017
21.31
22.22
21.27
21.94
1,164,200
+0.66(+3.10%)
Jun 01, 2017
20.31
21.34
20.24
21.28
732,115
+1.10(+5.45%)
May 31, 2017
20.37
20.68
19.50
20.18
1,372,383
-0.06(-0.30%)
May 30, 2017
21.64
22.00
19.82
20.24
1,412,515
-1.40(-6.47%)
May 26, 2017
22.02
22.33
21.43
21.64
781,428
-0.44(-1.99%)
May 25, 2017
22.80
22.98
21.90
22.08
4,166,281
-1.57(-6.64%)
May 24, 2017
26.30
26.50
23.47
23.65
1,230,238
-2.43(-9.32%)
May 23, 2017
25.34
26.42
24.88
26.08
453,901
+0.90(+3.57%)
May 22, 2017
24.89
25.38
23.79
25.18
357,394
+0.47(+1.90%)
May 19, 2017
25.47
26.35
24.57
24.71
434,648
-0.77(-3.02%)
May 18, 2017
24.34
25.95
24.17
25.48
615,916
+1.22(+5.03%)
May 17, 2017
24.75
27.49
24.19
24.26
1,563,055
-1.07(-4.22%)
May 16, 2017
23.86
25.79
23.27
25.33
526,465
+1.56(+6.56%)
May 15, 2017
24.10
24.22
23.13
23.77
358,166
-0.25(-1.04%)
May 12, 2017
23.46
24.20
23.20
24.02
265,272
+0.48(+2.04%)
May 11, 2017
22.44
24.23
22.11
23.54
497,354
+0.99(+4.39%)
May 10, 2017
22.76
22.95
21.59
22.55
521,102
-0.29(-1.27%)
May 09, 2017
22.90
24.42
22.26
22.84
941,875
-0.65(-2.77%)
May 08, 2017
24.09
24.24
23.47
23.49
439,893
-0.61(-2.53%)
May 05, 2017
26.00
26.00
23.72
24.10
670,391
-0.89(-3.56%)
May 04, 2017
24.69
25.22
24.31
24.99
606,145
+0.42(+1.71%)
May 03, 2017
23.20
25.04
23.19
24.57
707,576
+1.26(+5.41%)
May 02, 2017
25.81
25.84
23.00
23.31
782,394
-2.30(-8.98%)
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
.