Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.020 8.960 7.990 8.960 172,684 +0.92(+11.44%)
Sep 29, 2014 7.860 8.050 7.720 8.040 80,766 +0.04(+0.50%)
Sep 26, 2014 8.090 8.230 7.920 8.000 43,265 -0.04(-0.50%)
Sep 25, 2014 8.320 8.400 8.030 8.040 45,207 -0.32(-3.83%)
Sep 24, 2014 8.250 8.480 8.160 8.360 39,995 +0.17(+2.08%)
Sep 23, 2014 8.600 8.798 8.170 8.190 74,329 -0.48(-5.54%)
Sep 22, 2014 8.900 9.621 8.600 8.670 41,829 -0.18(-2.03%)
Sep 19, 2014 9.210 9.890 8.830 8.850 83,176 -0.18(-1.99%)
Sep 18, 2014 8.930 9.239 8.930 9.030 60,171 +0.17(+1.92%)
Sep 17, 2014 8.710 9.140 8.710 8.860 77,468 +0.04(+0.45%)
Sep 16, 2014 8.840 9.050 8.760 8.820 83,972 -0.22(-2.43%)
Sep 15, 2014 9.300 9.300 9.000 9.040 56,116 -0.27(-2.90%)
Sep 12, 2014 9.650 9.650 9.280 9.310 61,549 -0.32(-3.32%)
Sep 11, 2014 10.40 10.43 9.490 9.630 63,407 -0.80(-7.67%)
Sep 10, 2014 10.81 10.82 10.39 10.43 36,097 -0.39(-3.60%)
Sep 09, 2014 9.480 10.96 9.480 10.82 90,188 +1.36(+14.38%)
Sep 08, 2014 8.640 9.560 8.622 9.460 43,688 +0.69(+7.87%)
Sep 05, 2014 9.040 9.170 8.710 8.770 109,425 -0.23(-2.56%)
Sep 04, 2014 9.110 9.250 8.886 9.000 51,145 -0.07(-0.77%)
Sep 03, 2014 9.040 9.280 8.920 9.070 24,295 +0.04(+0.44%)
Sep 02, 2014 9.480 9.480 8.970 9.030 55,434 -0.48(-5.05%)
Aug 29, 2014 9.520 9.510 9.510 9.510 41,000 +0.02(+0.21%)
Aug 28, 2014 8.927 9.628 8.850 9.490 57,524 +0.58(+6.51%)
Aug 27, 2014 9.000 9.060 8.850 8.910 25,214 -0.05(-0.56%)
Aug 26, 2014 8.750 9.031 8.640 8.960 40,799 +0.19(+2.17%)
Aug 25, 2014 9.140 9.160 8.770 8.770 53,796 -0.27(-2.99%)
Aug 22, 2014 9.220 9.730 8.960 9.040 34,830 -0.13(-1.42%)
Aug 21, 2014 9.250 9.250 8.877 9.170 62,604 -0.08(-0.86%)
Aug 20, 2014 9.190 9.460 9.160 9.250 39,935 -0.04(-0.43%)
Aug 19, 2014 10.36 10.36 9.210 9.290 86,294 -1.10(-10.59%)
Aug 18, 2014 10.67 11.01 10.33 10.39 24,584 -0.06(-0.57%)
Aug 15, 2014 10.60 12.04 10.31 10.45 62,673 -0.01(-0.10%)
Aug 14, 2014 9.650 10.87 9.460 10.46 70,094 +0.21(+2.05%)
Aug 13, 2014 9.950 10.57 9.950 10.25 192,947 +0.38(+3.85%)
Aug 12, 2014 10.13 10.71 9.800 9.870 84,090 -0.27(-2.66%)
Aug 11, 2014 10.38 10.73 10.08 10.14 77,607 -0.16(-1.55%)
Aug 08, 2014 9.460 9.990 9.270 10.30 93,163 +0.97(+10.40%)
Aug 07, 2014 9.280 9.500 9.020 9.330 86,878 +0.11(+1.19%)
Aug 06, 2014 9.300 9.470 9.130 9.220 79,023 -0.19(-2.02%)
Aug 05, 2014 9.950 9.950 9.200 9.410 110,988 -0.65(-6.46%)
Aug 04, 2014 10.42 10.79 9.800 10.06 97,463 -0.28(-2.71%)
Aug 01, 2014 10.84 11.06 9.870 10.34 130,488 -0.47(-4.35%)
Jul 31, 2014 11.11 11.39 10.55 10.81 84,121 -0.41(-3.65%)
Jul 30, 2014 10.91 11.37 10.91 11.22 80,268 +0.35(+3.22%)
Jul 29, 2014 11.08 11.15 10.71 10.87 45,197 -0.17(-1.54%)
Jul 28, 2014 11.62 11.62 10.65 11.04 99,830 -0.06(-0.54%)
Jul 25, 2014 11.47 12.16 11.00 11.10 82,512 -0.42(-3.65%)
Jul 24, 2014 11.23 11.67 11.22 11.52 115,903 +0.08(+0.70%)
Jul 23, 2014 11.23 11.64 10.87 11.44 113,676 +0.27(+2.42%)
Jul 22, 2014 11.04 11.34 11.01 11.17 83,372 +0.15(+1.36%)
Jul 21, 2014 11.48 11.65 10.78 11.02 86,966 -0.52(-4.51%)
Jul 18, 2014 10.97 11.72 10.92 11.54 71,291 +0.49(+4.43%)
Jul 17, 2014 11.64 11.74 10.89 11.05 116,891 -0.70(-5.96%)
Jul 16, 2014 11.99 12.38 11.67 11.75 113,254 -0.45(-3.69%)
Jul 15, 2014 12.65 12.65 11.86 12.20 105,589 -0.47(-3.71%)
Jul 14, 2014 12.48 12.91 12.48 12.67 130,218 +0.34(+2.76%)
Jul 11, 2014 12.29 12.59 12.12 12.33 103,290 +0.08(+0.65%)
Jul 10, 2014 12.55 12.59 12.23 12.25 164,729 -0.39(-3.09%)
Jul 09, 2014 12.67 12.90 12.36 12.64 76,264 -0.03(-0.24%)
Jul 08, 2014 13.51 13.51 12.52 12.67 86,096 -0.63(-4.74%)
Jul 07, 2014 13.81 14.18 13.22 13.30 85,697 -0.49(-3.55%)
Jul 03, 2014 13.99 13.79 13.79 13.79 20,800 -0.13(-0.93%)
Jul 02, 2014 13.98 14.44 13.84 13.92 124,348 -0.09(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.