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, 2018
6.350
7.270
6.290
7.120
1,210,584
+0.79(+12.48%)
Jul 30, 2018
6.830
6.970
6.230
6.330
1,637,590
-0.49(-7.18%)
Jul 27, 2018
7.140
7.150
6.800
6.820
1,103,100
-0.27(-3.81%)
Jul 26, 2018
7.190
7.370
7.070
7.090
453,124
-0.10(-1.39%)
Jul 25, 2018
7.110
7.480
7.040
7.190
1,146,310
-0.02(-0.28%)
Jul 24, 2018
7.330
7.489
7.140
7.210
535,238
-0.06(-0.83%)
Jul 23, 2018
7.480
7.015
7.270
897,491
+0.13(+1.82%)
Jul 20, 2018
7.500
7.690
7.100
7.140
1,060,618
-0.27(-3.64%)
Jul 19, 2018
7.220
7.730
7.160
7.410
1,306,195
+0.19(+2.63%)
Jul 18, 2018
7.100
7.290
6.970
7.220
808,930
+0.02(+0.28%)
Jul 17, 2018
7.070
7.440
6.900
7.200
1,084,228
+0.14(+1.98%)
Jul 16, 2018
7.750
7.780
7.030
7.060
2,088,395
-0.76(-9.72%)
Jul 13, 2018
8.420
8.440
7.800
7.820
878,018
-0.52(-6.24%)
Jul 12, 2018
8.290
8.640
8.080
8.340
1,238,726
+0.05(+0.60%)
Jul 11, 2018
7.780
8.380
7.740
8.290
1,189,756
+0.44(+5.61%)
Jul 10, 2018
7.820
7.908
7.430
7.850
1,485,909
+0.07(+0.90%)
Jul 09, 2018
8.490
8.510
7.640
7.780
2,688,357
-0.73(-8.58%)
Jul 06, 2018
8.600
8.750
8.420
8.510
1,006,020
-0.07(-0.82%)
Jul 05, 2018
9.010
9.070
8.500
8.580
677,036
-0.41(-4.56%)
Jul 03, 2018
8.990
8.990
8.990
0
+0.06(+0.67%)
Jul 02, 2018
8.660
9.060
8.650
8.930
2,048,553
+0.27(+3.12%)
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%)
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
.