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 31, 2017
20.37
20.68
19.50
20.18
1,372,383
-0.06(-0.30%)
May 30, 2017
21.64
22.00
19.82
20.24
1,412,515
-1.40(-6.47%)
May 26, 2017
22.02
22.33
21.43
21.64
781,428
-0.44(-1.99%)
May 25, 2017
22.80
22.98
21.90
22.08
4,166,281
-1.57(-6.64%)
May 24, 2017
26.30
26.50
23.47
23.65
1,230,238
-2.43(-9.32%)
May 23, 2017
25.34
26.42
24.88
26.08
453,901
+0.90(+3.57%)
May 22, 2017
24.89
25.38
23.79
25.18
357,394
+0.47(+1.90%)
May 19, 2017
25.47
26.35
24.57
24.71
434,648
-0.77(-3.02%)
May 18, 2017
24.34
25.95
24.17
25.48
615,916
+1.22(+5.03%)
May 17, 2017
24.75
27.49
24.19
24.26
1,563,055
-1.07(-4.22%)
May 16, 2017
23.86
25.79
23.27
25.33
526,465
+1.56(+6.56%)
May 15, 2017
24.10
24.22
23.13
23.77
358,166
-0.25(-1.04%)
May 12, 2017
23.46
24.20
23.20
24.02
265,272
+0.48(+2.04%)
May 11, 2017
22.44
24.23
22.11
23.54
497,354
+0.99(+4.39%)
May 10, 2017
22.76
22.95
21.59
22.55
521,102
-0.29(-1.27%)
May 09, 2017
22.90
24.42
22.26
22.84
941,875
-0.65(-2.77%)
May 08, 2017
24.09
24.24
23.47
23.49
439,893
-0.61(-2.53%)
May 05, 2017
26.00
26.00
23.72
24.10
670,391
-0.89(-3.56%)
May 04, 2017
24.69
25.22
24.31
24.99
606,145
+0.42(+1.71%)
May 03, 2017
23.20
25.04
23.19
24.57
707,576
+1.26(+5.41%)
May 02, 2017
25.81
25.84
23.00
23.31
782,394
-2.30(-8.98%)
May 01, 2017
24.27
25.73
24.00
25.61
719,702
+1.53(+6.35%)
Apr 28, 2017
24.44
24.76
23.87
24.08
282,790
-0.15(-0.62%)
Apr 27, 2017
23.98
24.38
23.21
24.23
466,407
+0.23(+0.96%)
Apr 26, 2017
22.99
24.14
22.67
24.00
418,889
+1.01(+4.39%)
Apr 25, 2017
23.23
22.13
22.99
381,253
+0.89(+4.03%)
Apr 24, 2017
23.00
23.32
21.75
22.10
581,137
+0.02(+0.09%)
Apr 21, 2017
22.02
22.45
21.95
22.08
316,793
-0.21(-0.94%)
Apr 20, 2017
22.40
22.66
21.79
22.29
430,622
+0.12(+0.54%)
Apr 19, 2017
20.85
22.79
20.85
22.17
722,052
+0.96(+4.53%)
Apr 18, 2017
21.10
21.35
20.79
21.21
367,955
+0.01(+0.05%)
Apr 17, 2017
20.96
21.35
20.75
21.20
387,217
+0.26(+1.24%)
Apr 13, 2017
20.75
21.94
20.61
20.94
708,377
+0.21(+1.01%)
Apr 12, 2017
21.57
22.14
20.67
20.73
740,499
-1.09(-5.00%)
Apr 11, 2017
21.19
21.90
20.57
21.82
668,597
+0.40(+1.87%)
Apr 10, 2017
22.44
23.00
21.41
21.42
753,639
-1.06(-4.72%)
Apr 07, 2017
23.35
23.66
22.09
22.48
701,441
-0.95(-4.05%)
Apr 06, 2017
23.81
24.09
23.17
23.43
542,547
-0.38(-1.60%)
Apr 05, 2017
24.42
25.04
23.43
23.81
551,070
-0.52(-2.14%)
Apr 04, 2017
24.83
25.72
24.29
24.33
646,057
-0.57(-2.29%)
Apr 03, 2017
25.16
25.28
23.88
24.90
607,525
-0.33(-1.31%)
Mar 31, 2017
24.91
25.60
24.23
25.23
632,609
+0.12(+0.48%)
Mar 30, 2017
25.15
26.34
24.51
25.11
942,505
-0.58(-2.26%)
Mar 29, 2017
23.80
26.96
23.80
25.69
2,214,505
+1.79(+7.49%)
Mar 28, 2017
21.78
24.46
21.51
23.90
2,062,521
+2.12(+9.73%)
Mar 27, 2017
20.50
21.96
20.13
21.78
557,499
+0.90(+4.31%)
Mar 24, 2017
20.27
21.04
19.99
20.88
474,742
+0.58(+2.86%)
Mar 23, 2017
20.35
20.65
19.93
20.30
587,289
+0.01(+0.05%)
Mar 22, 2017
20.13
20.96
20.07
20.29
702,516
+0.25(+1.25%)
Mar 21, 2017
21.78
22.40
19.76
20.04
1,633,886
-2.60(-11.48%)
Mar 20, 2017
22.20
23.31
22.06
22.64
739,949
+0.25(+1.12%)
Mar 17, 2017
23.27
23.59
22.06
22.39
1,918,952
-0.68(-2.95%)
Mar 16, 2017
22.40
23.60
22.40
23.07
1,178,972
+0.67(+2.99%)
Mar 15, 2017
23.31
24.68
22.20
22.40
4,840,556
-2.85(-11.29%)
Mar 14, 2017
26.58
26.70
24.20
25.25
1,189,610
-1.54(-5.75%)
Mar 13, 2017
27.03
27.79
26.25
26.79
1,132,540
-0.22(-0.81%)
Mar 10, 2017
26.97
27.28
26.35
27.01
874,821
+0.31(+1.16%)
Mar 09, 2017
26.09
27.19
25.57
26.70
1,253,644
+0.76(+2.93%)
Mar 08, 2017
25.02
26.24
24.88
25.94
878,804
+0.89(+3.55%)
Mar 07, 2017
24.90
25.60
24.52
25.05
615,144
+0.05(+0.20%)
Mar 06, 2017
25.69
25.89
24.90
25.00
720,199
-0.54(-2.11%)
Mar 03, 2017
25.55
26.25
24.98
25.54
639,605
+0.26(+1.03%)
Mar 02, 2017
24.04
26.29
24.01
25.28
1,340,178
+1.47(+6.17%)
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
.