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 (%)
Jul 31, 2015 7.180 7.360 7.150 7.210 97,297 +0.03(+0.42%)
Jul 30, 2015 7.210 7.230 7.013 7.180 70,368 -0.04(-0.62%)
Jul 29, 2015 7.200 7.250 7.110 7.225 64,954 -0.03(-0.34%)
Jul 28, 2015 7.250 7.320 7.100 7.250 100,841 +0.00(+0.00%)
Jul 27, 2015 7.200 7.285 6.900 7.250 134,523 +0.08(+1.12%)
Jul 24, 2015 7.250 7.250 7.090 7.170 166,125 +0.00(+0.00%)
Jul 23, 2015 7.020 7.250 7.010 7.170 169,657 +0.13(+1.85%)
Jul 22, 2015 7.150 7.270 7.000 7.040 119,383 -0.15(-2.09%)
Jul 21, 2015 7.010 7.250 6.900 7.190 147,222 +0.15(+2.13%)
Jul 20, 2015 7.080 7.130 7.000 7.040 113,538 -0.04(-0.56%)
Jul 17, 2015 7.120 7.150 6.900 7.080 134,172 -0.02(-0.28%)
Jul 16, 2015 6.970 7.330 6.865 7.100 200,128 +0.29(+4.26%)
Jul 15, 2015 7.440 7.490 6.623 6.810 234,056 -0.52(-7.09%)
Jul 14, 2015 6.760 7.500 6.730 7.330 494,177 +0.60(+8.92%)
Jul 13, 2015 6.330 6.850 6.290 6.730 232,213 +0.46(+7.34%)
Jul 10, 2015 6.370 6.443 6.170 6.270 66,602 -0.07(-1.10%)
Jul 09, 2015 6.220 6.530 6.210 6.340 174,146 +0.21(+3.43%)
Jul 08, 2015 6.070 6.200 5.820 6.130 97,050 +0.02(+0.33%)
Jul 07, 2015 5.880 6.110 5.749 6.110 100,331 +0.28(+4.80%)
Jul 06, 2015 5.780 6.150 5.750 5.830 132,942 -0.01(-0.17%)
Jul 02, 2015 6.100 5.840 5.840 5.840 113,300 -0.21(-3.47%)
Jul 01, 2015 6.170 6.549 5.960 6.050 134,587 +0.02(+0.33%)
Jun 30, 2015 5.800 6.040 5.740 6.030 71,175 +0.34(+5.98%)
Jun 29, 2015 5.900 5.940 5.660 5.690 147,907 -0.29(-4.85%)
Jun 26, 2015 5.900 6.100 5.830 5.980 1,008,863 +0.07(+1.18%)
Jun 25, 2015 6.190 6.300 5.895 5.910 176,789 -0.21(-3.43%)
Jun 24, 2015 6.610 6.610 6.060 6.120 186,254 -0.45(-6.85%)
Jun 23, 2015 6.780 6.840 6.480 6.570 298,546 -0.18(-2.67%)
Jun 22, 2015 5.760 6.860 5.760 6.750 381,554 +0.97(+16.78%)
Jun 19, 2015 5.740 5.920 5.700 5.780 124,376 -0.12(-2.03%)
Jun 18, 2015 5.650 5.960 5.592 5.900 159,792 +0.30(+5.36%)
Jun 17, 2015 5.690 5.750 5.560 5.600 140,589 -0.06(-1.06%)
Jun 16, 2015 5.910 6.000 5.580 5.660 188,770 -0.27(-4.55%)
Jun 15, 2015 5.970 6.210 5.760 5.930 206,787 +0.26(+4.59%)
Jun 12, 2015 5.590 5.700 5.590 5.670 77,774 +0.02(+0.35%)
Jun 11, 2015 5.560 5.739 5.560 5.650 77,787 +0.12(+2.17%)
Jun 10, 2015 5.580 5.720 5.510 5.530 72,307 +0.00(+0.00%)
Jun 09, 2015 5.674 5.680 5.510 5.530 76,724 -0.14(-2.47%)
Jun 08, 2015 5.760 5.780 5.650 5.670 52,015 -0.09(-1.56%)
Jun 05, 2015 5.700 5.910 5.630 5.760 122,186 +0.09(+1.59%)
Jun 04, 2015 5.870 5.890 5.600 5.670 124,300 -0.25(-4.22%)
Jun 03, 2015 5.730 5.920 5.670 5.920 174,210 +0.19(+3.32%)
Jun 02, 2015 5.640 5.930 5.550 5.730 90,977 +0.10(+1.78%)
Jun 01, 2015 5.970 5.970 5.550 5.630 172,275 -0.29(-4.90%)
May 29, 2015 6.060 6.210 5.650 5.920 207,961 -0.19(-3.11%)
May 28, 2015 6.330 6.360 6.040 6.110 286,159 -0.26(-4.08%)
May 27, 2015 6.590 6.560 6.130 6.370 148,145 -0.19(-2.90%)
May 26, 2015 6.870 6.900 6.310 6.560 259,100 -0.25(-3.67%)
May 22, 2015 6.030 6.810 6.810 6.810 432,300 +0.89(+15.03%)
May 21, 2015 5.700 6.010 5.580 5.920 185,280 +0.26(+4.59%)
May 20, 2015 5.610 5.680 5.350 5.660 299,235 +0.10(+1.80%)
May 19, 2015 5.620 5.630 5.370 5.560 129,710 -0.09(-1.59%)
May 18, 2015 5.500 5.755 5.420 5.650 107,923 +0.16(+2.91%)
May 15, 2015 5.470 5.680 5.360 5.490 223,466 -0.01(-0.18%)
May 14, 2015 5.500 5.580 5.310 5.500 162,525 -0.01(-0.18%)
May 13, 2015 5.340 5.540 5.300 5.510 140,095 +0.18(+3.38%)
May 12, 2015 5.750 5.750 5.300 5.330 307,302 -0.58(-9.81%)
May 11, 2015 5.750 6.070 5.700 5.910 152,829 +0.15(+2.60%)
May 08, 2015 5.690 5.880 5.560 5.760 165,704 +0.08(+1.41%)
May 07, 2015 5.930 5.960 5.600 5.680 118,844 -0.23(-3.89%)
May 06, 2015 5.990 6.030 5.880 5.910 195,930 -0.02(-0.34%)
May 05, 2015 5.830 6.120 5.740 5.930 297,752 +0.11(+1.89%)
May 04, 2015 5.650 5.870 5.650 5.820 100,320 +0.21(+3.74%)
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.