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 (%)
Aug 31, 2016 3.810 3.870 3.750 3.770 22,261 -0.07(-1.82%)
Aug 30, 2016 3.880 3.900 3.830 3.840 15,955 -0.06(-1.54%)
Aug 29, 2016 3.740 3.900 3.710 3.900 61,249 +0.18(+4.84%)
Aug 26, 2016 3.810 3.810 3.700 3.720 28,097 -0.06(-1.59%)
Aug 25, 2016 3.750 3.820 3.720 3.780 50,136 +0.03(+0.80%)
Aug 24, 2016 3.800 3.900 3.750 3.750 66,700 -0.08(-2.09%)
Aug 23, 2016 3.790 3.890 3.730 3.830 63,329 +0.02(+0.52%)
Aug 22, 2016 3.760 3.820 3.750 3.810 46,397 +0.06(+1.60%)
Aug 19, 2016 3.790 3.790 3.700 3.750 48,798 -0.08(-2.09%)
Aug 18, 2016 3.850 3.910 3.810 3.830 81,317 +0.01(+0.26%)
Aug 17, 2016 3.890 3.899 3.750 3.820 103,676 -0.04(-1.04%)
Aug 16, 2016 3.760 3.950 3.760 3.860 68,203 +0.07(+1.85%)
Aug 15, 2016 3.720 3.850 3.700 3.790 64,846 +0.09(+2.43%)
Aug 12, 2016 3.920 3.920 3.650 3.700 134,270 -0.20(-5.13%)
Aug 11, 2016 3.780 3.920 3.750 3.900 72,303 +0.12(+3.17%)
Aug 10, 2016 3.930 3.930 3.700 3.780 80,398 -0.15(-3.82%)
Aug 09, 2016 3.910 3.950 3.850 3.930 88,713 -0.05(-1.26%)
Aug 08, 2016 3.940 4.020 3.900 3.980 107,509 +0.07(+1.79%)
Aug 05, 2016 3.900 3.960 3.830 3.910 62,129 +0.01(+0.26%)
Aug 04, 2016 3.760 3.940 3.755 3.900 126,864 +0.12(+3.17%)
Aug 03, 2016 3.600 3.890 3.600 3.780 159,684 +0.15(+4.13%)
Aug 02, 2016 3.620 3.761 3.550 3.630 85,424 -0.02(-0.55%)
Aug 01, 2016 3.950 3.950 3.560 3.650 208,383 -0.28(-7.12%)
Jul 29, 2016 4.000 4.000 3.870 3.930 54,773 +0.01(+0.26%)
Jul 28, 2016 4.020 4.020 3.870 3.920 44,278 -0.07(-1.75%)
Jul 27, 2016 3.870 4.010 3.820 3.990 209,218 +0.18(+4.72%)
Jul 26, 2016 3.750 3.880 3.750 3.810 77,715 +0.06(+1.60%)
Jul 25, 2016 3.950 3.950 3.700 3.750 136,893 -0.18(-4.58%)
Jul 22, 2016 3.890 3.950 3.770 3.930 104,849 +0.11(+2.88%)
Jul 21, 2016 3.900 3.900 3.720 3.820 165,374 -0.05(-1.29%)
Jul 20, 2016 3.500 3.900 3.500 3.870 239,566 +0.34(+9.63%)
Jul 19, 2016 3.710 3.750 3.530 3.530 106,534 -0.17(-4.59%)
Jul 18, 2016 3.480 3.760 3.440 3.700 176,310 +0.13(+3.64%)
Jul 15, 2016 3.600 3.690 3.360 3.570 189,519 -0.06(-1.65%)
Jul 14, 2016 3.690 3.860 3.600 3.630 282,289 -0.06(-1.63%)
Jul 13, 2016 3.940 3.940 3.670 3.690 170,854 -0.05(-1.34%)
Jul 12, 2016 3.900 3.930 3.675 3.740 225,918 -0.13(-3.36%)
Jul 11, 2016 3.840 3.970 3.780 3.870 95,885 +0.03(+0.78%)
Jul 08, 2016 3.900 3.940 3.760 3.840 119,284 -0.05(-1.29%)
Jul 07, 2016 4.040 4.050 3.840 3.890 61,311 -0.20(-4.89%)
Jul 05, 2016 4.010 4.130 3.810 4.090 225,560 +0.11(+2.76%)
Jul 01, 2016 3.790 3.980 3.980 3.980 79,000 +0.19(+5.01%)
Jun 30, 2016 3.810 3.980 3.710 3.790 129,040 +0.02(+0.53%)
Jun 29, 2016 3.750 3.980 3.690 3.770 135,077 +0.03(+0.80%)
Jun 28, 2016 3.600 3.817 3.600 3.740 82,913 +0.14(+3.89%)
Jun 27, 2016 3.800 3.970 3.570 3.600 171,658 -0.27(-6.98%)
Jun 24, 2016 3.850 3.990 3.710 3.870 224,515 -0.12(-3.01%)
Jun 23, 2016 4.180 4.490 3.940 3.990 270,737 -0.21(-5.00%)
Jun 22, 2016 4.400 4.400 4.160 4.200 176,286 -0.23(-5.19%)
Jun 21, 2016 4.430 4.570 4.140 4.430 262,702 -0.01(-0.23%)
Jun 20, 2016 4.700 4.850 4.350 4.440 315,486 -0.26(-5.53%)
Jun 17, 2016 4.850 4.850 4.550 4.700 252,337 -0.05(-1.05%)
Jun 16, 2016 4.850 5.370 4.535 4.750 1,109,822 -0.09(-1.86%)
Jun 15, 2016 4.300 4.890 4.270 4.840 872,125 +0.73(+17.76%)
Jun 14, 2016 4.520 4.900 4.040 4.110 2,442,035 +0.32(+8.44%)
Jun 13, 2016 3.820 3.980 3.720 3.790 219,369 -0.07(-1.81%)
Jun 10, 2016 4.150 4.150 3.812 3.860 193,077 -0.27(-6.54%)
Jun 09, 2016 4.270 4.323 4.100 4.130 178,875 -0.12(-2.82%)
Jun 08, 2016 4.290 4.400 4.170 4.250 301,146 -0.04(-0.93%)
Jun 07, 2016 4.030 4.490 3.800 4.290 842,711 +0.33(+8.33%)
Jun 06, 2016 3.970 4.110 3.760 3.960 501,231 +0.03(+0.76%)
Jun 03, 2016 3.810 4.030 3.600 3.930 1,767,850 +0.32(+8.86%)
Jun 02, 2016 3.600 6.080 3.530 3.610 8,892,991 +0.42(+12.99%)
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.