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 (%)
Oct 30, 2015 5.570 5.570 5.380 5.520 18,929 -0.06(-1.08%)
Oct 29, 2015 5.570 5.960 5.430 5.580 105,058 -0.04(-0.71%)
Oct 28, 2015 5.322 5.640 5.322 5.620 50,910 +0.18(+3.31%)
Oct 27, 2015 5.340 5.490 5.290 5.440 77,261 +0.10(+1.87%)
Oct 26, 2015 5.690 5.770 5.220 5.340 111,277 -0.32(-5.65%)
Oct 23, 2015 5.630 5.850 5.540 5.660 38,969 +0.08(+1.43%)
Oct 22, 2015 5.550 5.700 5.510 5.580 18,099 +0.04(+0.72%)
Oct 21, 2015 5.810 5.810 5.530 5.540 27,468 -0.22(-3.82%)
Oct 20, 2015 5.670 5.870 5.670 5.760 48,159 +0.12(+2.13%)
Oct 19, 2015 5.720 6.090 5.640 5.640 43,736 -0.08(-1.40%)
Oct 16, 2015 5.800 5.870 5.570 5.720 42,420 -0.12(-2.05%)
Oct 15, 2015 5.620 5.930 5.620 5.840 36,214 +0.20(+3.55%)
Oct 14, 2015 5.700 6.350 5.560 5.640 36,737 +0.09(+1.62%)
Oct 13, 2015 6.060 6.500 5.550 5.550 29,222 -0.54(-8.87%)
Oct 12, 2015 6.120 6.420 6.030 6.090 25,871 +0.03(+0.50%)
Oct 09, 2015 6.060 6.220 5.990 6.060 18,418 +0.09(+1.51%)
Oct 08, 2015 6.210 6.210 5.850 5.970 17,611 -0.22(-3.55%)
Oct 07, 2015 5.830 6.220 5.800 6.190 20,918 +0.38(+6.54%)
Oct 06, 2015 5.900 5.960 5.800 5.810 18,412 -0.12(-2.02%)
Oct 05, 2015 6.270 6.270 5.850 5.930 28,475 -0.22(-3.58%)
Oct 02, 2015 5.770 6.200 5.650 6.150 43,897 +0.29(+4.95%)
Oct 01, 2015 5.850 6.020 5.610 5.860 66,590 +0.10(+1.74%)
Sep 30, 2015 5.580 5.820 5.425 5.760 77,673 +0.27(+4.92%)
Sep 29, 2015 5.850 5.940 5.460 5.490 87,664 -0.35(-5.99%)
Sep 28, 2015 6.520 6.520 5.810 5.840 137,814 -0.69(-10.57%)
Sep 25, 2015 7.080 7.080 6.440 6.530 69,014 -0.46(-6.58%)
Sep 24, 2015 6.930 7.000 6.720 6.990 54,153 +0.00(+0.00%)
Sep 23, 2015 6.980 7.100 6.910 6.990 46,809 +0.05(+0.72%)
Sep 22, 2015 7.030 7.070 6.870 6.940 48,188 -0.09(-1.28%)
Sep 21, 2015 7.100 7.190 6.950 7.030 85,186 +0.00(+0.00%)
Sep 18, 2015 7.110 7.250 6.990 7.030 154,443 -0.19(-2.63%)
Sep 17, 2015 7.000 7.250 6.990 7.220 140,288 +0.22(+3.14%)
Sep 16, 2015 7.050 7.075 6.820 7.000 39,278 +0.05(+0.72%)
Sep 15, 2015 6.380 7.090 6.380 6.950 80,559 +0.13(+1.91%)
Sep 14, 2015 6.810 6.870 6.690 6.820 47,626 +0.02(+0.29%)
Sep 11, 2015 6.460 6.950 6.450 6.800 71,861 +0.28(+4.29%)
Sep 10, 2015 6.660 6.890 6.270 6.520 142,495 -0.14(-2.10%)
Sep 09, 2015 7.000 7.050 6.600 6.660 153,994 -0.31(-4.45%)
Sep 08, 2015 7.160 7.160 6.890 6.970 73,338 -0.03(-0.43%)
Sep 04, 2015 6.820 7.000 7.000 7.000 38,000 +0.04(+0.57%)
Sep 03, 2015 7.020 7.130 6.840 6.960 61,833 -0.06(-0.85%)
Sep 02, 2015 6.820 7.050 6.730 7.020 81,088 +0.28(+4.15%)
Sep 01, 2015 6.660 6.980 6.660 6.740 50,372 -0.16(-2.32%)
Aug 31, 2015 6.860 7.100 6.850 6.900 58,932 -0.09(-1.29%)
Aug 28, 2015 6.600 7.030 6.590 6.990 68,916 +0.34(+5.11%)
Aug 27, 2015 6.750 6.815 6.510 6.650 95,969 -0.08(-1.26%)
Aug 26, 2015 6.410 6.909 6.280 6.735 233,921 +0.47(+7.42%)
Aug 25, 2015 6.100 6.440 6.030 6.270 98,328 +0.37(+6.27%)
Aug 24, 2015 6.230 6.580 5.710 5.900 229,953 -0.99(-14.37%)
Aug 21, 2015 7.130 7.130 6.870 6.890 121,993 -0.23(-3.23%)
Aug 20, 2015 7.000 7.190 6.800 7.120 119,461 +0.10(+1.42%)
Aug 19, 2015 7.080 7.080 6.860 7.020 64,470 -0.06(-0.85%)
Aug 18, 2015 7.230 7.600 6.950 7.080 108,317 -0.15(-2.07%)
Aug 17, 2015 7.630 7.720 7.148 7.230 216,469 -0.41(-5.37%)
Aug 14, 2015 7.080 7.740 7.070 7.640 320,713 +0.56(+7.91%)
Aug 13, 2015 6.450 7.220 6.350 7.080 220,889 +0.66(+10.28%)
Aug 12, 2015 6.880 6.880 6.320 6.420 197,090 -0.51(-7.36%)
Aug 11, 2015 6.970 7.080 6.920 6.930 107,408 -0.14(-1.98%)
Aug 10, 2015 6.840 7.250 6.840 7.070 109,419 +0.14(+2.02%)
Aug 07, 2015 7.160 7.160 6.800 6.930 113,564 -0.23(-3.21%)
Aug 06, 2015 7.250 7.250 7.130 7.160 91,116 -0.05(-0.69%)
Aug 05, 2015 7.140 7.270 7.140 7.210 43,245 +0.05(+0.70%)
Aug 04, 2015 7.230 7.290 7.100 7.160 56,834 -0.04(-0.56%)
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.