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 (%)
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%)
Jun 01, 2016 3.280 3.455 3.120 3.195 56,837 -0.08(-2.59%)
May 31, 2016 3.170 3.500 3.170 3.280 140,150 +0.14(+4.46%)
May 27, 2016 2.830 3.140 3.140 3.140 125,700 +0.32(+11.35%)
May 26, 2016 2.750 2.890 2.690 2.820 36,859 +0.12(+4.44%)
May 25, 2016 2.800 2.800 2.690 2.700 76,801 -0.08(-2.88%)
May 24, 2016 2.830 2.900 2.780 2.780 60,479 -0.07(-2.46%)
May 23, 2016 2.840 2.950 2.810 2.850 43,176 +0.01(+0.35%)
May 20, 2016 2.910 2.970 2.810 2.840 23,976 -0.04(-1.39%)
May 19, 2016 2.900 2.980 2.860 2.880 35,534 -0.04(-1.37%)
May 18, 2016 2.990 3.000 2.908 2.920 23,668 -0.07(-2.34%)
May 17, 2016 2.990 3.050 2.890 2.990 84,716 +0.07(+2.40%)
May 16, 2016 2.890 2.960 2.845 2.920 45,626 +0.05(+1.74%)
May 13, 2016 2.850 2.910 2.800 2.870 61,475 +0.01(+0.35%)
May 12, 2016 3.040 3.040 2.850 2.860 59,894 -0.14(-4.67%)
May 11, 2016 3.090 3.380 3.000 3.000 62,286 -0.13(-4.15%)
May 10, 2016 3.260 3.330 3.000 3.130 66,106 -0.07(-2.19%)
May 09, 2016 3.100 3.290 3.020 3.200 37,940 +0.14(+4.58%)
May 06, 2016 3.210 3.210 3.020 3.060 118,363 -0.04(-1.29%)
May 05, 2016 3.090 3.146 3.060 3.100 17,817 +0.04(+1.31%)
May 04, 2016 3.260 3.400 3.060 3.060 87,894 -0.20(-6.13%)
May 03, 2016 3.270 3.480 3.160 3.260 22,862 -0.01(-0.31%)
May 02, 2016 3.410 3.410 3.260 3.270 30,665 -0.12(-3.54%)
Apr 29, 2016 3.430 3.630 3.340 3.390 28,983 -0.02(-0.59%)
Apr 28, 2016 3.430 3.570 3.390 3.410 26,553 -0.01(-0.29%)
Apr 27, 2016 3.480 3.500 3.310 3.420 67,336 -0.10(-2.84%)
Apr 26, 2016 3.750 3.790 3.470 3.520 59,428 -0.25(-6.63%)
Apr 25, 2016 3.850 3.860 3.750 3.770 104,468 -0.11(-2.84%)
Apr 22, 2016 3.760 3.920 3.650 3.880 65,957 +0.15(+4.02%)
Apr 21, 2016 3.680 3.745 3.640 3.730 31,253 +0.05(+1.36%)
Apr 20, 2016 3.810 3.810 3.660 3.680 72,469 -0.08(-2.13%)
Apr 19, 2016 3.750 3.818 3.700 3.760 87,511 +0.01(+0.27%)
Apr 18, 2016 3.650 3.790 3.370 3.750 315,358 +0.06(+1.63%)
Apr 15, 2016 3.510 3.750 3.459 3.690 72,859 +0.18(+5.13%)
Apr 14, 2016 3.200 3.570 3.160 3.510 188,401 +0.27(+8.33%)
Apr 13, 2016 3.200 3.320 3.138 3.240 123,065 +0.06(+1.73%)
Apr 12, 2016 3.240 3.280 3.120 3.185 74,929 +0.04(+1.43%)
Apr 11, 2016 3.140 3.295 3.100 3.140 57,001 -0.04(-1.26%)
Apr 08, 2016 3.140 3.550 3.100 3.180 142,577 +0.02(+0.63%)
Apr 07, 2016 2.850 3.300 2.850 3.160 273,673 +0.32(+11.27%)
Apr 06, 2016 2.730 2.890 2.710 2.840 534,106 +0.12(+4.41%)
Apr 05, 2016 2.870 2.960 2.700 2.720 98,186 -0.02(-0.73%)
Apr 04, 2016 2.790 2.939 2.735 2.740 91,365 +0.03(+1.11%)
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.