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 28, 2018
4.050
4.100
3.960
3.990
629,100
-0.01(-0.25%)
Sep 27, 2018
4.080
4.145
3.990
4.000
410,159
-0.08(-1.96%)
Sep 26, 2018
4.160
4.160
3.820
4.080
1,548,295
-0.07(-1.69%)
Sep 25, 2018
4.390
4.490
4.140
4.150
619,754
-0.25(-5.68%)
Sep 24, 2018
4.160
4.410
4.150
4.400
656,643
+0.20(+4.76%)
Sep 21, 2018
4.300
4.370
4.160
4.200
4,768,000
-0.11(-2.55%)
Sep 20, 2018
4.560
4.580
4.260
4.310
731,756
-0.25(-5.48%)
Sep 19, 2018
4.300
4.680
4.200
4.560
658,131
+0.28(+6.54%)
Sep 18, 2018
4.110
4.440
4.060
4.280
799,813
+0.17(+4.14%)
Sep 17, 2018
4.490
4.493
4.090
4.110
1,158,858
-0.36(-8.05%)
Sep 14, 2018
4.580
4.650
4.410
4.470
713,300
-0.11(-2.40%)
Sep 13, 2018
4.650
4.720
4.470
4.580
715,740
-0.07(-1.51%)
Sep 12, 2018
4.800
4.800
4.630
4.650
440,002
-0.14(-2.92%)
Sep 11, 2018
4.820
4.920
4.620
4.790
638,228
-0.03(-0.62%)
Sep 10, 2018
5.040
5.140
4.760
4.820
520,625
-0.22(-4.37%)
Sep 07, 2018
4.940
5.100
4.880
5.040
478,600
+0.05(+1.00%)
Sep 06, 2018
5.050
5.090
4.870
4.990
868,353
-0.04(-0.80%)
Sep 05, 2018
5.210
5.330
5.030
5.030
612,855
-0.22(-4.19%)
Sep 04, 2018
5.270
5.300
5.000
5.250
659,998
-0.04(-0.76%)
Aug 31, 2018
5.290
5.290
5.290
0
+0.17(+3.32%)
Aug 30, 2018
5.200
5.360
5.100
5.120
589,290
-0.08(-1.54%)
Aug 29, 2018
5.370
5.480
5.160
5.200
543,480
-0.17(-3.17%)
Aug 28, 2018
5.070
5.400
4.940
5.370
790,587
+0.28(+5.50%)
Aug 27, 2018
5.270
5.300
4.950
5.090
828,577
-0.17(-3.23%)
Aug 24, 2018
5.100
5.420
5.070
5.260
816,500
+0.16(+3.14%)
Aug 23, 2018
5.300
5.360
4.960
5.100
1,133,720
-0.23(-4.32%)
Aug 22, 2018
5.360
5.500
5.220
5.330
426,912
-0.06(-1.11%)
Aug 21, 2018
5.410
5.550
5.250
5.390
627,216
-0.03(-0.55%)
Aug 20, 2018
5.870
5.870
5.320
5.420
833,631
-0.50(-8.45%)
Aug 17, 2018
5.620
5.950
5.610
5.920
477,500
+0.24(+4.23%)
Aug 16, 2018
5.600
5.725
5.430
5.680
664,006
+0.10(+1.79%)
Aug 15, 2018
5.600
5.640
5.320
5.580
627,012
-0.07(-1.24%)
Aug 14, 2018
5.850
5.980
5.480
5.650
588,205
-0.17(-2.92%)
Aug 13, 2018
6.180
6.300
5.110
5.820
2,267,568
-0.39(-6.28%)
Aug 10, 2018
6.340
6.510
6.160
6.210
644,600
-0.13(-2.05%)
Aug 09, 2018
6.470
6.680
6.330
6.340
704,938
-0.16(-2.46%)
Aug 08, 2018
6.640
6.850
6.210
6.500
1,214,892
-0.39(-5.66%)
Aug 07, 2018
6.440
7.050
6.290
6.890
1,014,814
-0.16(-2.27%)
Aug 06, 2018
6.840
7.050
6.750
7.050
605,580
+0.19(+2.77%)
Aug 03, 2018
7.050
7.100
6.720
6.860
644,400
-0.09(-1.29%)
Aug 02, 2018
6.940
7.070
6.740
6.950
481,442
+0.04(+0.58%)
Aug 01, 2018
7.070
7.220
6.840
6.910
608,970
-0.21(-2.95%)
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%)
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
.