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 (%)
Mar 31, 2016 2.690 3.000 2.587 2.760 331,767 -0.03(-1.08%)
Mar 30, 2016 3.100 3.210 2.706 2.790 211,253 -0.27(-8.82%)
Mar 29, 2016 3.020 3.110 2.920 3.060 110,712 +0.00(+0.00%)
Mar 28, 2016 3.000 3.110 2.950 3.060 54,843 +0.09(+3.03%)
Mar 24, 2016 2.990 2.970 2.970 2.970 31,200 -0.04(-1.33%)
Mar 23, 2016 3.180 3.180 2.950 3.010 74,052 -0.17(-5.35%)
Mar 22, 2016 3.370 3.370 3.130 3.180 44,423 -0.19(-5.64%)
Mar 21, 2016 3.240 3.470 3.240 3.370 51,373 +0.13(+4.01%)
Mar 18, 2016 3.190 3.300 3.150 3.240 38,236 +0.06(+1.89%)
Mar 17, 2016 3.220 3.230 3.101 3.180 60,093 -0.10(-3.05%)
Mar 16, 2016 3.530 3.550 3.110 3.280 149,215 -0.34(-9.39%)
Mar 15, 2016 4.320 4.320 3.500 3.620 91,692 -0.06(-1.63%)
Mar 14, 2016 3.760 3.830 3.650 3.680 22,205 -0.08(-2.13%)
Mar 11, 2016 3.770 3.775 3.670 3.760 32,562 +0.05(+1.35%)
Mar 10, 2016 3.810 3.880 3.700 3.710 14,399 -0.09(-2.37%)
Mar 09, 2016 3.730 3.850 3.650 3.800 18,503 +0.11(+2.98%)
Mar 08, 2016 4.060 4.180 3.680 3.690 30,796 -0.36(-8.89%)
Mar 07, 2016 3.790 4.190 3.770 4.050 73,360 +0.28(+7.43%)
Mar 04, 2016 3.720 3.920 3.518 3.770 46,494 +0.06(+1.62%)
Mar 03, 2016 3.550 3.789 3.540 3.710 38,737 +0.17(+4.80%)
Mar 02, 2016 3.450 3.590 3.350 3.540 62,776 +0.13(+3.81%)
Mar 01, 2016 3.520 3.546 3.410 3.410 41,540 -0.09(-2.57%)
Feb 29, 2016 3.690 3.790 3.500 3.500 31,414 -0.15(-4.11%)
Feb 26, 2016 3.720 3.760 3.650 3.650 16,846 -0.08(-2.14%)
Feb 25, 2016 3.660 3.860 3.650 3.730 10,125 +0.12(+3.32%)
Feb 24, 2016 3.720 3.820 3.610 3.610 32,991 -0.11(-2.96%)
Feb 23, 2016 3.740 3.950 3.610 3.720 8,911 -0.06(-1.59%)
Feb 22, 2016 3.680 3.860 3.680 3.780 26,659 +0.16(+4.42%)
Feb 19, 2016 3.800 3.910 3.620 3.620 33,208 -0.22(-5.73%)
Feb 18, 2016 4.040 4.040 3.771 3.840 14,167 -0.15(-3.76%)
Feb 17, 2016 3.670 4.140 3.670 3.990 30,835 +0.36(+9.92%)
Feb 16, 2016 3.550 3.650 3.480 3.630 30,901 +0.14(+4.01%)
Feb 12, 2016 3.590 3.490 3.490 3.490 41,200 +0.00(+0.00%)
Feb 11, 2016 3.520 3.580 3.390 3.490 38,121 -0.06(-1.69%)
Feb 10, 2016 3.450 3.680 3.450 3.550 44,766 +0.11(+3.20%)
Feb 09, 2016 3.400 3.470 3.333 3.440 35,657 -0.00(-0.15%)
Feb 08, 2016 3.760 3.760 3.400 3.445 56,114 -0.35(-9.34%)
Feb 05, 2016 3.850 3.890 3.740 3.800 27,797 -0.03(-0.78%)
Feb 04, 2016 3.680 3.910 3.680 3.830 34,263 +0.14(+3.79%)
Feb 03, 2016 3.680 3.770 3.650 3.690 35,553 -0.20(-5.14%)
Feb 02, 2016 3.830 4.050 3.720 3.890 32,972 +0.07(+1.83%)
Feb 01, 2016 3.600 3.869 3.500 3.820 32,384 +0.20(+5.52%)
Jan 29, 2016 4.000 4.010 3.490 3.620 196,195 -0.28(-7.18%)
Jan 28, 2016 4.220 4.220 3.890 3.900 49,704 -0.24(-5.91%)
Jan 27, 2016 4.290 4.300 4.110 4.145 67,241 -0.12(-2.93%)
Jan 26, 2016 4.395 4.440 4.080 4.270 96,869 -0.08(-1.84%)
Jan 25, 2016 4.350 4.400 4.300 4.350 44,181 -0.02(-0.46%)
Jan 22, 2016 4.500 4.500 4.300 4.370 30,926 +0.03(+0.69%)
Jan 21, 2016 4.140 4.400 4.049 4.340 42,502 +0.24(+5.85%)
Jan 20, 2016 4.200 4.390 3.930 4.100 152,473 -0.35(-7.87%)
Jan 19, 2016 4.330 5.150 4.330 4.450 124,884 +0.19(+4.46%)
Jan 15, 2016 4.290 4.260 4.260 4.260 90,000 -0.14(-3.18%)
Jan 14, 2016 4.460 4.480 4.120 4.400 171,715 +0.04(+0.92%)
Jan 13, 2016 4.900 5.050 4.360 4.360 97,417 -0.51(-10.47%)
Jan 12, 2016 5.300 5.400 4.721 4.870 137,672 -0.43(-8.11%)
Jan 11, 2016 5.500 5.593 5.050 5.300 118,604 -0.09(-1.67%)
Jan 08, 2016 5.540 5.550 5.330 5.390 45,010 -0.09(-1.64%)
Jan 07, 2016 5.680 5.680 5.460 5.480 40,296 -0.25(-4.36%)
Jan 06, 2016 5.720 5.810 5.640 5.730 32,668 -0.06(-1.04%)
Jan 05, 2016 5.840 5.950 5.720 5.790 88,015 -0.02(-0.34%)
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.