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 (%)
Apr 25, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Apr 24, 2019
0.1200
0.1300
0.1000
0.1100
9,745,329
-0.03(-19.83%)
Apr 23, 2019
0.1593
0.1596
0.1300
0.1372
4,147,632
-0.01(-9.80%)
Apr 22, 2019
0.1750
0.1750
0.1510
0.1521
4,781,545
-0.02(-12.99%)
Apr 18, 2019
0.1775
0.1790
0.1630
0.1748
2,846,500
-0.01(-5.00%)
Apr 17, 2019
0.1780
0.1950
0.1721
0.1840
7,467,885
+0.02(+13.09%)
Apr 16, 2019
0.1600
0.2200
0.1590
0.1627
26,648,176
+0.01(+4.50%)
Apr 15, 2019
0.2216
0.3300
0.1450
0.1557
34,876,808
-0.34(-68.55%)
Apr 12, 2019
0.4600
0.5198
0.4600
0.4950
1,101,500
+0.01(+1.85%)
Apr 11, 2019
0.5072
0.5300
0.4800
0.4860
491,083
-0.02(-4.18%)
Apr 10, 2019
0.5061
0.5400
0.4890
0.5072
1,617,889
-0.01(-1.71%)
Apr 09, 2019
0.4800
0.5350
0.4800
0.5160
1,323,675
-0.00(-0.77%)
Apr 08, 2019
0.5500
0.5500
0.5000
0.5200
1,419,447
-0.02(-3.36%)
Apr 05, 2019
0.5500
0.5690
0.5175
0.5381
1,863,400
+0.02(+3.48%)
Apr 04, 2019
0.5188
0.5999
0.4900
0.5200
4,174,102
+0.04(+8.42%)
Apr 03, 2019
0.4300
0.5000
0.4201
0.4796
2,225,723
+0.05(+10.56%)
Apr 02, 2019
0.4369
0.4435
0.4150
0.4338
1,839,970
-0.00(-0.71%)
Apr 01, 2019
0.4682
0.4700
0.4201
0.4369
1,176,467
-0.02(-4.25%)
Mar 29, 2019
0.4100
0.4849
0.4000
0.4563
2,294,400
-0.00(-0.80%)
Mar 28, 2019
0.4800
0.4900
0.4500
0.4600
2,511,724
-0.01(-2.13%)
Mar 27, 2019
0.5100
0.5200
0.4700
0.4700
1,800,865
-0.04(-7.84%)
Mar 26, 2019
0.5300
0.5400
0.4800
0.5100
2,298,214
-0.01(-0.97%)
Mar 25, 2019
0.5250
0.5400
0.5025
0.5150
1,114,292
-0.01(-0.96%)
Mar 22, 2019
0.5485
0.5577
0.5200
0.5200
1,633,700
-0.04(-7.14%)
Mar 21, 2019
0.5500
0.6000
0.5400
0.5600
2,191,227
+0.02(+2.77%)
Mar 20, 2019
0.5500
0.5511
0.5200
0.5449
1,096,157
+0.02(+4.79%)
Mar 19, 2019
0.5500
0.5800
0.5100
0.5200
3,090,239
-0.03(-5.45%)
Mar 18, 2019
0.5698
0.5850
0.5330
0.5500
2,180,978
-0.01(-2.36%)
Mar 15, 2019
0.5300
0.5799
0.5200
0.5633
2,570,900
+0.05(+10.39%)
Mar 14, 2019
0.5327
0.5900
0.5100
0.5103
3,658,779
-0.07(-11.82%)
Mar 13, 2019
0.6400
0.6491
0.5703
0.5787
5,377,969
-0.03(-4.82%)
Mar 12, 2019
0.6499
0.6499
0.5810
0.6080
3,304,398
-0.02(-3.17%)
Mar 11, 2019
0.6588
0.6800
0.6200
0.6279
1,622,065
-0.02(-2.88%)
Mar 08, 2019
0.6800
0.6900
0.6300
0.6465
1,515,700
-0.05(-7.44%)
Mar 07, 2019
0.7400
0.7400
0.6802
0.6985
898,152
-0.03(-4.32%)
Mar 06, 2019
0.7800
0.7800
0.7200
0.7300
864,412
-0.03(-3.95%)
Mar 05, 2019
0.7800
0.7800
0.7400
0.7600
932,878
-0.00(-0.58%)
Mar 04, 2019
0.7800
0.7900
0.7500
0.7644
827,542
-0.01(-0.73%)
Mar 01, 2019
0.7300
0.7900
0.6900
0.7700
1,919,100
+0.04(+5.48%)
Feb 28, 2019
0.8000
0.8100
0.7300
0.7300
1,343,069
-0.04(-5.19%)
Feb 27, 2019
0.8000
0.8100
0.7700
0.7700
685,961
-0.02(-2.53%)
Feb 26, 2019
0.8100
0.8100
0.7700
0.7900
835,055
-0.02(-2.24%)
Feb 25, 2019
0.8024
0.8200
0.7620
0.8081
2,016,171
+0.03(+3.60%)
Feb 22, 2019
0.8900
0.8900
0.7800
0.7800
2,885,500
-0.09(-10.34%)
Feb 21, 2019
0.8800
0.9100
0.8500
0.8700
3,222,749
+0.01(+1.16%)
Feb 20, 2019
0.8900
0.8900
0.8600
0.8600
1,973,284
-0.03(-3.37%)
Feb 19, 2019
0.9200
0.9200
0.8800
0.8900
2,552,840
-0.03(-3.05%)
Feb 15, 2019
0.8950
0.9500
0.8900
0.9180
10,176,800
-0.50(-35.35%)
Feb 14, 2019
1.600
1.630
1.400
1.420
2,034,163
-0.17(-10.69%)
Feb 13, 2019
1.410
1.600
1.390
1.590
1,141,320
+0.17(+11.97%)
Feb 12, 2019
1.410
1.460
1.350
1.420
563,153
+0.03(+2.16%)
Feb 11, 2019
1.420
1.420
1.340
1.390
636,000
-0.03(-2.11%)
Feb 08, 2019
1.430
1.435
1.330
1.420
623,300
-0.03(-2.07%)
Feb 07, 2019
1.480
1.480
1.350
1.450
753,895
-0.03(-2.03%)
Feb 06, 2019
1.380
1.480
1.350
1.480
723,178
+0.13(+9.63%)
Feb 05, 2019
1.380
1.530
1.340
1.350
1,073,602
-0.02(-1.46%)
Feb 04, 2019
1.440
1.440
1.350
1.370
589,051
-0.06(-4.20%)
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
.