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 29, 2019 0.4100 0.4849 0.4000 0.4563 2,294,400 -0.00(-0.80%)
Mar 28, 2019 0.4800 0.4900 0.4500 0.4600 2,511,724 -0.01(-2.13%)
Mar 27, 2019 0.5100 0.5200 0.4700 0.4700 1,800,865 -0.04(-7.84%)
Mar 26, 2019 0.5300 0.5400 0.4800 0.5100 2,298,214 -0.01(-0.97%)
Mar 25, 2019 0.5250 0.5400 0.5025 0.5150 1,114,292 -0.01(-0.96%)
Mar 22, 2019 0.5485 0.5577 0.5200 0.5200 1,633,700 -0.04(-7.14%)
Mar 21, 2019 0.5500 0.6000 0.5400 0.5600 2,191,227 +0.02(+2.77%)
Mar 20, 2019 0.5500 0.5511 0.5200 0.5449 1,096,157 +0.02(+4.79%)
Mar 19, 2019 0.5500 0.5800 0.5100 0.5200 3,090,239 -0.03(-5.45%)
Mar 18, 2019 0.5698 0.5850 0.5330 0.5500 2,180,978 -0.01(-2.36%)
Mar 15, 2019 0.5300 0.5799 0.5200 0.5633 2,570,900 +0.05(+10.39%)
Mar 14, 2019 0.5327 0.5900 0.5100 0.5103 3,658,779 -0.07(-11.82%)
Mar 13, 2019 0.6400 0.6491 0.5703 0.5787 5,377,969 -0.03(-4.82%)
Mar 12, 2019 0.6499 0.6499 0.5810 0.6080 3,304,398 -0.02(-3.17%)
Mar 11, 2019 0.6588 0.6800 0.6200 0.6279 1,622,065 -0.02(-2.88%)
Mar 08, 2019 0.6800 0.6900 0.6300 0.6465 1,515,700 -0.05(-7.44%)
Mar 07, 2019 0.7400 0.7400 0.6802 0.6985 898,152 -0.03(-4.32%)
Mar 06, 2019 0.7800 0.7800 0.7200 0.7300 864,412 -0.03(-3.95%)
Mar 05, 2019 0.7800 0.7800 0.7400 0.7600 932,878 -0.00(-0.58%)
Mar 04, 2019 0.7800 0.7900 0.7500 0.7644 827,542 -0.01(-0.73%)
Mar 01, 2019 0.7300 0.7900 0.6900 0.7700 1,919,100 +0.04(+5.48%)
Feb 28, 2019 0.8000 0.8100 0.7300 0.7300 1,343,069 -0.04(-5.19%)
Feb 27, 2019 0.8000 0.8100 0.7700 0.7700 685,961 -0.02(-2.53%)
Feb 26, 2019 0.8100 0.8100 0.7700 0.7900 835,055 -0.02(-2.24%)
Feb 25, 2019 0.8024 0.8200 0.7620 0.8081 2,016,171 +0.03(+3.60%)
Feb 22, 2019 0.8900 0.8900 0.7800 0.7800 2,885,500 -0.09(-10.34%)
Feb 21, 2019 0.8800 0.9100 0.8500 0.8700 3,222,749 +0.01(+1.16%)
Feb 20, 2019 0.8900 0.8900 0.8600 0.8600 1,973,284 -0.03(-3.37%)
Feb 19, 2019 0.9200 0.9200 0.8800 0.8900 2,552,840 -0.03(-3.05%)
Feb 15, 2019 0.8950 0.9500 0.8900 0.9180 10,176,800 -0.50(-35.35%)
Feb 14, 2019 1.600 1.630 1.400 1.420 2,034,163 -0.17(-10.69%)
Feb 13, 2019 1.410 1.600 1.390 1.590 1,141,320 +0.17(+11.97%)
Feb 12, 2019 1.410 1.460 1.350 1.420 563,153 +0.03(+2.16%)
Feb 11, 2019 1.420 1.420 1.340 1.390 636,000 -0.03(-2.11%)
Feb 08, 2019 1.430 1.435 1.330 1.420 623,300 -0.03(-2.07%)
Feb 07, 2019 1.480 1.480 1.350 1.450 753,895 -0.03(-2.03%)
Feb 06, 2019 1.380 1.480 1.350 1.480 723,178 +0.13(+9.63%)
Feb 05, 2019 1.380 1.530 1.340 1.350 1,073,602 -0.02(-1.46%)
Feb 04, 2019 1.440 1.440 1.350 1.370 589,051 -0.06(-4.20%)
Feb 01, 2019 1.500 1.550 1.420 1.430 593,700 -0.08(-5.30%)
Jan 31, 2019 1.690 1.690 1.500 1.510 747,179 -0.20(-11.70%)
Jan 30, 2019 1.740 1.780 1.620 1.710 577,078 -0.05(-2.84%)
Jan 29, 2019 1.640 1.880 1.550 1.760 1,820,732 +0.14(+8.64%)
Jan 28, 2019 1.380 1.650 1.330 1.620 1,668,785 +0.24(+17.39%)
Jan 25, 2019 1.240 1.450 1.220 1.380 1,874,200 +0.15(+12.20%)
Jan 24, 2019 1.250 1.270 1.200 1.230 590,418 +0.00(+0.00%)
Jan 23, 2019 1.300 1.400 1.210 1.230 1,130,697 -0.06(-4.65%)
Jan 22, 2019 1.310 1.360 1.260 1.290 854,883 -0.02(-1.53%)
Jan 18, 2019 1.290 1.390 1.260 1.310 574,900 +0.02(+1.55%)
Jan 17, 2019 1.320 1.350 1.250 1.290 528,500 -0.04(-3.01%)
Jan 16, 2019 1.390 1.420 1.325 1.330 482,767 -0.06(-4.32%)
Jan 15, 2019 1.410 1.440 1.370 1.390 536,040 -0.01(-0.71%)
Jan 14, 2019 1.390 1.450 1.370 1.400 935,423 +0.01(+0.72%)
Jan 11, 2019 1.430 1.450 1.350 1.390 435,300 -0.04(-2.80%)
Jan 10, 2019 1.340 1.480 1.290 1.430 1,149,666 +0.06(+4.38%)
Jan 09, 2019 1.480 1.530 1.320 1.370 1,269,782 -0.11(-7.43%)
Jan 08, 2019 1.710 1.710 1.360 1.480 1,769,270 -0.21(-12.43%)
Jan 07, 2019 1.700 1.750 1.550 1.690 2,450,124 +0.00(+0.00%)
Jan 04, 2019 1.220 2.110 1.190 1.690 9,044,500 +0.51(+43.22%)
Jan 03, 2019 1.260 1.260 1.150 1.180 565,448 -0.08(-6.35%)
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.