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, 2016
4.540
5.220
4.460
4.790
720,837
+0.23(+5.04%)
Sep 29, 2016
4.380
4.570
4.370
4.560
162,785
+0.15(+3.40%)
Sep 28, 2016
4.320
4.450
4.300
4.410
164,223
+0.07(+1.61%)
Sep 27, 2016
4.300
4.424
4.260
4.340
162,618
+0.04(+0.93%)
Sep 26, 2016
4.280
4.360
4.260
4.300
46,526
-0.04(-0.92%)
Sep 23, 2016
4.340
4.437
4.271
4.340
58,874
+0.00(+0.00%)
Sep 22, 2016
4.180
4.400
4.180
4.340
101,939
+0.18(+4.33%)
Sep 21, 2016
4.190
4.228
4.070
4.160
94,226
-0.05(-1.19%)
Sep 20, 2016
4.070
4.240
4.020
4.210
165,079
+0.16(+3.95%)
Sep 19, 2016
4.250
4.370
4.010
4.050
158,501
-0.17(-4.03%)
Sep 16, 2016
4.350
4.430
4.110
4.220
319,701
-0.18(-4.09%)
Sep 15, 2016
4.380
4.510
4.330
4.400
152,036
-0.01(-0.23%)
Sep 14, 2016
4.340
4.519
4.250
4.410
101,326
+0.07(+1.61%)
Sep 13, 2016
4.470
4.540
4.250
4.340
169,269
-0.15(-3.34%)
Sep 12, 2016
4.390
4.490
4.220
4.490
126,805
+0.07(+1.58%)
Sep 09, 2016
4.570
4.620
4.215
4.420
351,493
-0.08(-1.78%)
Sep 08, 2016
4.380
4.690
4.330
4.500
404,087
+0.18(+4.17%)
Sep 07, 2016
4.420
4.480
4.250
4.320
151,487
-0.09(-2.04%)
Sep 06, 2016
4.320
4.500
4.150
4.410
207,943
+0.16(+3.76%)
Sep 02, 2016
4.070
4.250
4.250
4.250
277,500
+0.26(+6.52%)
Sep 01, 2016
3.800
4.220
3.770
3.990
389,844
+0.22(+5.84%)
Aug 31, 2016
3.810
3.870
3.750
3.770
22,261
-0.07(-1.82%)
Aug 30, 2016
3.880
3.900
3.830
3.840
15,955
-0.06(-1.54%)
Aug 29, 2016
3.740
3.900
3.710
3.900
61,249
+0.18(+4.84%)
Aug 26, 2016
3.810
3.810
3.700
3.720
28,097
-0.06(-1.59%)
Aug 25, 2016
3.750
3.820
3.720
3.780
50,136
+0.03(+0.80%)
Aug 24, 2016
3.800
3.900
3.750
3.750
66,700
-0.08(-2.09%)
Aug 23, 2016
3.790
3.890
3.730
3.830
63,329
+0.02(+0.52%)
Aug 22, 2016
3.760
3.820
3.750
3.810
46,397
+0.06(+1.60%)
Aug 19, 2016
3.790
3.790
3.700
3.750
48,798
-0.08(-2.09%)
Aug 18, 2016
3.850
3.910
3.810
3.830
81,317
+0.01(+0.26%)
Aug 17, 2016
3.890
3.899
3.750
3.820
103,676
-0.04(-1.04%)
Aug 16, 2016
3.760
3.950
3.760
3.860
68,203
+0.07(+1.85%)
Aug 15, 2016
3.720
3.850
3.700
3.790
64,846
+0.09(+2.43%)
Aug 12, 2016
3.920
3.920
3.650
3.700
134,270
-0.20(-5.13%)
Aug 11, 2016
3.780
3.920
3.750
3.900
72,303
+0.12(+3.17%)
Aug 10, 2016
3.930
3.930
3.700
3.780
80,398
-0.15(-3.82%)
Aug 09, 2016
3.910
3.950
3.850
3.930
88,713
-0.05(-1.26%)
Aug 08, 2016
3.940
4.020
3.900
3.980
107,509
+0.07(+1.79%)
Aug 05, 2016
3.900
3.960
3.830
3.910
62,129
+0.01(+0.26%)
Aug 04, 2016
3.760
3.940
3.755
3.900
126,864
+0.12(+3.17%)
Aug 03, 2016
3.600
3.890
3.600
3.780
159,684
+0.15(+4.13%)
Aug 02, 2016
3.620
3.761
3.550
3.630
85,424
-0.02(-0.55%)
Aug 01, 2016
3.950
3.950
3.560
3.650
208,383
-0.28(-7.12%)
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%)
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
.