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 (%)
Aug 31, 2018 5.290 5.290 5.290 0 +0.17(+3.32%)
Aug 30, 2018 5.200 5.360 5.100 5.120 589,290 -0.08(-1.54%)
Aug 29, 2018 5.370 5.480 5.160 5.200 543,480 -0.17(-3.17%)
Aug 28, 2018 5.070 5.400 4.940 5.370 790,587 +0.28(+5.50%)
Aug 27, 2018 5.270 5.300 4.950 5.090 828,577 -0.17(-3.23%)
Aug 24, 2018 5.100 5.420 5.070 5.260 816,500 +0.16(+3.14%)
Aug 23, 2018 5.300 5.360 4.960 5.100 1,133,720 -0.23(-4.32%)
Aug 22, 2018 5.360 5.500 5.220 5.330 426,912 -0.06(-1.11%)
Aug 21, 2018 5.410 5.550 5.250 5.390 627,216 -0.03(-0.55%)
Aug 20, 2018 5.870 5.870 5.320 5.420 833,631 -0.50(-8.45%)
Aug 17, 2018 5.620 5.950 5.610 5.920 477,500 +0.24(+4.23%)
Aug 16, 2018 5.600 5.725 5.430 5.680 664,006 +0.10(+1.79%)
Aug 15, 2018 5.600 5.640 5.320 5.580 627,012 -0.07(-1.24%)
Aug 14, 2018 5.850 5.980 5.480 5.650 588,205 -0.17(-2.92%)
Aug 13, 2018 6.180 6.300 5.110 5.820 2,267,568 -0.39(-6.28%)
Aug 10, 2018 6.340 6.510 6.160 6.210 644,600 -0.13(-2.05%)
Aug 09, 2018 6.470 6.680 6.330 6.340 704,938 -0.16(-2.46%)
Aug 08, 2018 6.640 6.850 6.210 6.500 1,214,892 -0.39(-5.66%)
Aug 07, 2018 6.440 7.050 6.290 6.890 1,014,814 -0.16(-2.27%)
Aug 06, 2018 6.840 7.050 6.750 7.050 605,580 +0.19(+2.77%)
Aug 03, 2018 7.050 7.100 6.720 6.860 644,400 -0.09(-1.29%)
Aug 02, 2018 6.940 7.070 6.740 6.950 481,442 +0.04(+0.58%)
Aug 01, 2018 7.070 7.220 6.840 6.910 608,970 -0.21(-2.95%)
Jul 31, 2018 6.350 7.270 6.290 7.120 1,210,584 +0.79(+12.48%)
Jul 30, 2018 6.830 6.970 6.230 6.330 1,637,590 -0.49(-7.18%)
Jul 27, 2018 7.140 7.150 6.800 6.820 1,103,100 -0.27(-3.81%)
Jul 26, 2018 7.190 7.370 7.070 7.090 453,124 -0.10(-1.39%)
Jul 25, 2018 7.110 7.480 7.040 7.190 1,146,310 -0.02(-0.28%)
Jul 24, 2018 7.330 7.489 7.140 7.210 535,238 -0.06(-0.83%)
Jul 23, 2018 7.480 7.015 7.270 897,491 +0.13(+1.82%)
Jul 20, 2018 7.500 7.690 7.100 7.140 1,060,618 -0.27(-3.64%)
Jul 19, 2018 7.220 7.730 7.160 7.410 1,306,195 +0.19(+2.63%)
Jul 18, 2018 7.100 7.290 6.970 7.220 808,930 +0.02(+0.28%)
Jul 17, 2018 7.070 7.440 6.900 7.200 1,084,228 +0.14(+1.98%)
Jul 16, 2018 7.750 7.780 7.030 7.060 2,088,395 -0.76(-9.72%)
Jul 13, 2018 8.420 8.440 7.800 7.820 878,018 -0.52(-6.24%)
Jul 12, 2018 8.290 8.640 8.080 8.340 1,238,726 +0.05(+0.60%)
Jul 11, 2018 7.780 8.380 7.740 8.290 1,189,756 +0.44(+5.61%)
Jul 10, 2018 7.820 7.908 7.430 7.850 1,485,909 +0.07(+0.90%)
Jul 09, 2018 8.490 8.510 7.640 7.780 2,688,357 -0.73(-8.58%)
Jul 06, 2018 8.600 8.750 8.420 8.510 1,006,020 -0.07(-0.82%)
Jul 05, 2018 9.010 9.070 8.500 8.580 677,036 -0.41(-4.56%)
Jul 03, 2018 8.990 8.990 8.990 0 +0.06(+0.67%)
Jul 02, 2018 8.660 9.060 8.650 8.930 2,048,553 +0.27(+3.12%)
Jun 29, 2018 8.970 9.000 8.529 8.660 1,313,615 -0.25(-2.81%)
Jun 28, 2018 8.930 9.100 8.221 8.910 2,156,085 -0.01(-0.11%)
Jun 27, 2018 9.660 9.660 8.811 8.920 2,716,696 -0.67(-6.99%)
Jun 26, 2018 10.50 10.57 8.730 9.590 8,510,159 -2.43(-20.22%)
Jun 25, 2018 12.61 12.80 11.99 12.02 1,147,573 -0.40(-3.22%)
Jun 22, 2018 12.50 12.67 12.00 12.42 1,495,194 -0.03(-0.24%)
Jun 21, 2018 13.25 13.48 12.40 12.45 1,236,869 -0.57(-4.38%)
Jun 20, 2018 12.24 13.29 12.21 13.02 1,342,261 +0.81(+6.63%)
Jun 19, 2018 11.70 12.34 11.55 12.21 777,415 +0.50(+4.27%)
Jun 18, 2018 11.80 11.86 11.31 11.71 791,599 -0.09(-0.76%)
Jun 15, 2018 12.12 11.70 11.80 1,377,712 -0.32(-2.64%)
Jun 14, 2018 11.96 12.19 11.86 12.12 929,790 +0.17(+1.42%)
Jun 13, 2018 12.02 12.15 11.81 11.95 666,277 -0.01(-0.08%)
Jun 12, 2018 12.08 12.12 11.77 11.96 613,418 -0.09(-0.75%)
Jun 11, 2018 11.98 12.15 11.83 12.05 527,089 +0.10(+0.84%)
Jun 08, 2018 12.00 12.37 11.89 11.95 598,912 -0.15(-1.24%)
Jun 07, 2018 12.10 12.17 11.85 12.10 568,448 +0.04(+0.33%)
Jun 06, 2018 12.35 12.00 12.06 598,419 -0.01(-0.08%)
Jun 05, 2018 11.90 12.14 11.72 12.07 528,639 +0.18(+1.51%)
Jun 04, 2018 12.15 12.37 11.86 11.89 521,872 -0.23(-1.90%)
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.