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 (%)
Sep 30, 2015
5.580
5.820
5.425
5.760
77,673
+0.27(+4.92%)
Sep 29, 2015
5.850
5.940
5.460
5.490
87,664
-0.35(-5.99%)
Sep 28, 2015
6.520
6.520
5.810
5.840
137,814
-0.69(-10.57%)
Sep 25, 2015
7.080
7.080
6.440
6.530
69,014
-0.46(-6.58%)
Sep 24, 2015
6.930
7.000
6.720
6.990
54,153
+0.00(+0.00%)
Sep 23, 2015
6.980
7.100
6.910
6.990
46,809
+0.05(+0.72%)
Sep 22, 2015
7.030
7.070
6.870
6.940
48,188
-0.09(-1.28%)
Sep 21, 2015
7.100
7.190
6.950
7.030
85,186
+0.00(+0.00%)
Sep 18, 2015
7.110
7.250
6.990
7.030
154,443
-0.19(-2.63%)
Sep 17, 2015
7.000
7.250
6.990
7.220
140,288
+0.22(+3.14%)
Sep 16, 2015
7.050
7.075
6.820
7.000
39,278
+0.05(+0.72%)
Sep 15, 2015
6.380
7.090
6.380
6.950
80,559
+0.13(+1.91%)
Sep 14, 2015
6.810
6.870
6.690
6.820
47,626
+0.02(+0.29%)
Sep 11, 2015
6.460
6.950
6.450
6.800
71,861
+0.28(+4.29%)
Sep 10, 2015
6.660
6.890
6.270
6.520
142,495
-0.14(-2.10%)
Sep 09, 2015
7.000
7.050
6.600
6.660
153,994
-0.31(-4.45%)
Sep 08, 2015
7.160
7.160
6.890
6.970
73,338
-0.03(-0.43%)
Sep 04, 2015
6.820
7.000
7.000
7.000
38,000
+0.04(+0.57%)
Sep 03, 2015
7.020
7.130
6.840
6.960
61,833
-0.06(-0.85%)
Sep 02, 2015
6.820
7.050
6.730
7.020
81,088
+0.28(+4.15%)
Sep 01, 2015
6.660
6.980
6.660
6.740
50,372
-0.16(-2.32%)
Aug 31, 2015
6.860
7.100
6.850
6.900
58,932
-0.09(-1.29%)
Aug 28, 2015
6.600
7.030
6.590
6.990
68,916
+0.34(+5.11%)
Aug 27, 2015
6.750
6.815
6.510
6.650
95,969
-0.08(-1.26%)
Aug 26, 2015
6.410
6.909
6.280
6.735
233,921
+0.47(+7.42%)
Aug 25, 2015
6.100
6.440
6.030
6.270
98,328
+0.37(+6.27%)
Aug 24, 2015
6.230
6.580
5.710
5.900
229,953
-0.99(-14.37%)
Aug 21, 2015
7.130
7.130
6.870
6.890
121,993
-0.23(-3.23%)
Aug 20, 2015
7.000
7.190
6.800
7.120
119,461
+0.10(+1.42%)
Aug 19, 2015
7.080
7.080
6.860
7.020
64,470
-0.06(-0.85%)
Aug 18, 2015
7.230
7.600
6.950
7.080
108,317
-0.15(-2.07%)
Aug 17, 2015
7.630
7.720
7.148
7.230
216,469
-0.41(-5.37%)
Aug 14, 2015
7.080
7.740
7.070
7.640
320,713
+0.56(+7.91%)
Aug 13, 2015
6.450
7.220
6.350
7.080
220,889
+0.66(+10.28%)
Aug 12, 2015
6.880
6.880
6.320
6.420
197,090
-0.51(-7.36%)
Aug 11, 2015
6.970
7.080
6.920
6.930
107,408
-0.14(-1.98%)
Aug 10, 2015
6.840
7.250
6.840
7.070
109,419
+0.14(+2.02%)
Aug 07, 2015
7.160
7.160
6.800
6.930
113,564
-0.23(-3.21%)
Aug 06, 2015
7.250
7.250
7.130
7.160
91,116
-0.05(-0.69%)
Aug 05, 2015
7.140
7.270
7.140
7.210
43,245
+0.05(+0.70%)
Aug 04, 2015
7.230
7.290
7.100
7.160
56,834
-0.04(-0.56%)
Aug 03, 2015
7.250
7.270
7.120
7.200
131,952
-0.01(-0.14%)
Jul 31, 2015
7.180
7.360
7.150
7.210
97,297
+0.03(+0.42%)
Jul 30, 2015
7.210
7.230
7.013
7.180
70,368
-0.04(-0.62%)
Jul 29, 2015
7.200
7.250
7.110
7.225
64,954
-0.03(-0.34%)
Jul 28, 2015
7.250
7.320
7.100
7.250
100,841
+0.00(+0.00%)
Jul 27, 2015
7.200
7.285
6.900
7.250
134,523
+0.08(+1.12%)
Jul 24, 2015
7.250
7.250
7.090
7.170
166,125
+0.00(+0.00%)
Jul 23, 2015
7.020
7.250
7.010
7.170
169,657
+0.13(+1.85%)
Jul 22, 2015
7.150
7.270
7.000
7.040
119,383
-0.15(-2.09%)
Jul 21, 2015
7.010
7.250
6.900
7.190
147,222
+0.15(+2.13%)
Jul 20, 2015
7.080
7.130
7.000
7.040
113,538
-0.04(-0.56%)
Jul 17, 2015
7.120
7.150
6.900
7.080
134,172
-0.02(-0.28%)
Jul 16, 2015
6.970
7.330
6.865
7.100
200,128
+0.29(+4.26%)
Jul 15, 2015
7.440
7.490
6.623
6.810
234,056
-0.52(-7.09%)
Jul 14, 2015
6.760
7.500
6.730
7.330
494,177
+0.60(+8.92%)
Jul 13, 2015
6.330
6.850
6.290
6.730
232,213
+0.46(+7.34%)
Jul 10, 2015
6.370
6.443
6.170
6.270
66,602
-0.07(-1.10%)
Jul 09, 2015
6.220
6.530
6.210
6.340
174,146
+0.21(+3.43%)
Jul 08, 2015
6.070
6.200
5.820
6.130
97,050
+0.02(+0.33%)
Jul 07, 2015
5.880
6.110
5.749
6.110
100,331
+0.28(+4.80%)
Jul 06, 2015
5.780
6.150
5.750
5.830
132,942
-0.01(-0.17%)
Jul 02, 2015
6.100
5.840
5.840
5.840
113,300
-0.21(-3.47%)
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
.