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 (%)
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%)
Jan 04, 2016 5.640 5.820 5.500 5.810 30,651 +0.07(+1.22%)
Dec 31, 2015 5.850 5.740 5.740 5.740 38,200 -0.14(-2.38%)
Dec 30, 2015 5.970 6.030 5.880 5.880 11,511 -0.09(-1.51%)
Dec 29, 2015 6.020 6.030 5.901 5.970 29,188 +0.03(+0.51%)
Dec 28, 2015 6.070 6.110 5.703 5.940 63,256 -0.13(-2.14%)
Dec 24, 2015 6.090 6.070 6.070 6.070 3,800 -0.04(-0.65%)
Dec 23, 2015 6.105 6.150 5.880 6.110 87,286 +0.04(+0.66%)
Dec 22, 2015 5.850 6.180 5.770 6.070 112,953 +0.21(+3.58%)
Dec 21, 2015 5.740 5.910 5.670 5.860 104,492 +0.35(+6.35%)
Dec 18, 2015 5.840 5.960 5.480 5.510 92,260 -0.29(-5.00%)
Dec 17, 2015 5.460 5.900 5.460 5.800 66,827 +0.22(+3.94%)
Dec 16, 2015 5.514 5.600 5.400 5.580 87,606 +0.06(+1.09%)
Dec 15, 2015 5.550 5.800 5.510 5.520 38,449 -0.04(-0.72%)
Dec 14, 2015 5.790 5.790 5.520 5.560 32,154 -0.20(-3.47%)
Dec 11, 2015 5.830 5.987 5.661 5.760 31,350 -0.15(-2.54%)
Dec 10, 2015 5.650 6.000 5.600 5.910 72,767 +0.30(+5.44%)
Dec 09, 2015 5.520 5.640 5.520 5.605 34,137 +0.04(+0.63%)
Dec 08, 2015 5.480 5.650 5.410 5.570 29,123 +0.06(+1.09%)
Dec 07, 2015 5.580 5.580 5.510 5.510 35,421 -0.10(-1.78%)
Dec 04, 2015 5.610 5.690 5.460 5.610 84,730 -0.04(-0.71%)
Dec 03, 2015 5.740 5.746 5.630 5.650 31,200 -0.05(-0.88%)
Dec 02, 2015 5.610 5.820 5.520 5.700 38,702 +0.12(+2.15%)
Dec 01, 2015 5.550 5.759 5.490 5.580 41,428 +0.00(+0.00%)
Nov 30, 2015 5.680 5.850 5.480 5.580 69,396 -0.06(-1.06%)
Nov 27, 2015 5.820 5.910 5.590 5.640 45,917 -0.14(-2.42%)
Nov 25, 2015 5.770 5.780 5.780 5.780 34,600 +0.00(+0.00%)
Nov 24, 2015 5.960 6.000 5.720 5.780 19,998 -0.22(-3.67%)
Nov 23, 2015 5.920 6.170 5.798 6.000 50,761 +0.10(+1.69%)
Nov 20, 2015 5.727 6.000 5.727 5.900 21,435 +0.08(+1.37%)
Nov 19, 2015 5.720 5.890 5.720 5.820 52,302 +0.10(+1.75%)
Nov 18, 2015 5.580 5.800 5.560 5.720 63,427 +0.06(+1.06%)
Nov 17, 2015 5.640 5.660 5.500 5.660 22,357 +0.06(+1.07%)
Nov 16, 2015 5.600 5.650 5.550 5.600 20,170 -0.03(-0.53%)
Nov 13, 2015 5.630 5.800 5.570 5.630 40,137 -0.07(-1.23%)
Nov 12, 2015 5.790 5.790 5.600 5.700 25,574 -0.10(-1.72%)
Nov 11, 2015 5.755 6.000 5.735 5.800 41,304 +0.01(+0.17%)
Nov 10, 2015 5.690 6.010 5.650 5.790 29,379 +0.06(+1.05%)
Nov 09, 2015 5.910 6.240 5.530 5.730 173,054 +0.01(+0.17%)
Nov 06, 2015 5.400 5.750 5.400 5.720 87,809 +0.16(+2.88%)
Nov 05, 2015 5.830 5.830 5.450 5.560 92,223 -0.17(-2.97%)
Nov 04, 2015 5.725 5.880 5.710 5.730 73,123 -0.08(-1.38%)
Nov 03, 2015 5.610 5.840 5.580 5.810 32,975 +0.21(+3.75%)
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.