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 (%)
May 29, 2015
6.060
6.210
5.650
5.920
207,961
-0.19(-3.11%)
May 28, 2015
6.330
6.360
6.040
6.110
286,159
-0.26(-4.08%)
May 27, 2015
6.590
6.560
6.130
6.370
148,145
-0.19(-2.90%)
May 26, 2015
6.870
6.900
6.310
6.560
259,100
-0.25(-3.67%)
May 22, 2015
6.030
6.810
6.810
6.810
432,300
+0.89(+15.03%)
May 21, 2015
5.700
6.010
5.580
5.920
185,280
+0.26(+4.59%)
May 20, 2015
5.610
5.680
5.350
5.660
299,235
+0.10(+1.80%)
May 19, 2015
5.620
5.630
5.370
5.560
129,710
-0.09(-1.59%)
May 18, 2015
5.500
5.755
5.420
5.650
107,923
+0.16(+2.91%)
May 15, 2015
5.470
5.680
5.360
5.490
223,466
-0.01(-0.18%)
May 14, 2015
5.500
5.580
5.310
5.500
162,525
-0.01(-0.18%)
May 13, 2015
5.340
5.540
5.300
5.510
140,095
+0.18(+3.38%)
May 12, 2015
5.750
5.750
5.300
5.330
307,302
-0.58(-9.81%)
May 11, 2015
5.750
6.070
5.700
5.910
152,829
+0.15(+2.60%)
May 08, 2015
5.690
5.880
5.560
5.760
165,704
+0.08(+1.41%)
May 07, 2015
5.930
5.960
5.600
5.680
118,844
-0.23(-3.89%)
May 06, 2015
5.990
6.030
5.880
5.910
195,930
-0.02(-0.34%)
May 05, 2015
5.830
6.120
5.740
5.930
297,752
+0.11(+1.89%)
May 04, 2015
5.650
5.870
5.650
5.820
100,320
+0.21(+3.74%)
May 01, 2015
5.640
5.770
5.520
5.610
113,462
+0.02(+0.36%)
Apr 30, 2015
5.760
5.890
5.510
5.590
379,734
-0.19(-3.29%)
Apr 29, 2015
6.160
6.160
5.760
5.780
205,883
-0.36(-5.86%)
Apr 28, 2015
6.240
6.320
6.020
6.140
112,568
-0.10(-1.60%)
Apr 27, 2015
6.410
6.590
6.180
6.240
204,492
-0.12(-1.89%)
Apr 24, 2015
6.430
6.486
6.310
6.360
75,921
-0.04(-0.63%)
Apr 23, 2015
6.240
6.520
6.045
6.400
165,114
+0.19(+3.06%)
Apr 22, 2015
6.680
6.792
6.150
6.210
217,366
-0.50(-7.45%)
Apr 21, 2015
6.920
6.920
6.550
6.710
139,863
-0.16(-2.33%)
Apr 20, 2015
7.080
7.080
6.800
6.870
72,124
-0.19(-2.69%)
Apr 17, 2015
7.010
7.120
6.920
7.060
148,136
+0.05(+0.71%)
Apr 16, 2015
6.930
7.050
6.830
7.010
68,688
+0.10(+1.45%)
Apr 15, 2015
7.000
7.180
6.750
6.910
175,886
-0.15(-2.12%)
Apr 14, 2015
7.270
7.300
7.000
7.060
149,439
-0.18(-2.49%)
Apr 13, 2015
7.330
7.370
7.160
7.240
158,178
-0.06(-0.82%)
Apr 10, 2015
7.350
7.520
7.260
7.300
143,428
-0.01(-0.14%)
Apr 09, 2015
7.300
7.460
7.260
7.310
149,440
-0.01(-0.14%)
Apr 08, 2015
7.840
7.930
7.170
7.320
290,005
-0.59(-7.46%)
Apr 07, 2015
7.760
8.010
7.750
7.910
416,444
+0.19(+2.46%)
Apr 06, 2015
7.860
8.010
7.560
7.720
135,328
-0.14(-1.78%)
Apr 02, 2015
7.990
7.860
7.860
7.860
292,200
-0.14(-1.75%)
Apr 01, 2015
8.790
8.790
7.685
8.000
794,845
-1.76(-18.03%)
Mar 31, 2015
10.06
10.47
9.550
9.760
428,326
-0.09(-0.91%)
Mar 30, 2015
9.780
9.870
9.460
9.850
66,650
+0.15(+1.55%)
Mar 27, 2015
9.710
10.00
9.461
9.700
48,953
+0.03(+0.31%)
Mar 26, 2015
9.110
9.820
9.000
9.670
86,140
+0.46(+4.99%)
Mar 25, 2015
10.01
10.06
9.120
9.210
117,135
-0.85(-8.45%)
Mar 24, 2015
9.910
10.14
9.810
10.06
48,542
+0.27(+2.76%)
Mar 23, 2015
9.980
10.08
9.760
9.790
66,488
-0.18(-1.81%)
Mar 20, 2015
10.11
10.21
9.630
9.970
185,155
-0.14(-1.38%)
Mar 19, 2015
10.06
10.28
10.06
10.11
43,606
+0.08(+0.80%)
Mar 18, 2015
10.25
10.49
10.03
10.03
80,364
-0.20(-1.96%)
Mar 17, 2015
10.16
10.40
9.910
10.23
109,636
+0.18(+1.79%)
Mar 16, 2015
10.29
10.35
10.02
10.05
39,729
-0.22(-2.14%)
Mar 13, 2015
10.53
10.56
10.21
10.27
28,923
-0.22(-2.10%)
Mar 12, 2015
10.55
10.55
10.34
10.49
23,960
+0.05(+0.48%)
Mar 11, 2015
10.20
10.57
9.940
10.44
78,842
+0.22(+2.15%)
Mar 10, 2015
10.15
10.30
10.10
10.22
32,129
-0.08(-0.78%)
Mar 09, 2015
10.28
10.34
10.20
10.30
67,884
-0.02(-0.19%)
Mar 06, 2015
10.35
10.55
10.26
10.32
47,743
-0.11(-1.05%)
Mar 05, 2015
10.48
10.59
10.12
10.43
80,018
+0.01(+0.10%)
Mar 04, 2015
10.71
10.75
10.23
10.42
38,542
-0.33(-3.07%)
Mar 03, 2015
10.87
11.07
10.44
10.75
213,913
-0.07(-0.65%)
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
.