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 (%)
Nov 30, 2018 1.720 1.740 1.600 1.610 814,800 -0.09(-5.29%)
Nov 29, 2018 1.800 1.890 1.690 1.700 562,330 -0.11(-6.08%)
Nov 28, 2018 1.760 1.850 1.670 1.810 1,503,710 +0.13(+7.74%)
Nov 27, 2018 1.710 1.720 1.630 1.680 584,862 -0.03(-1.75%)
Nov 26, 2018 1.910 1.940 1.700 1.710 879,953 -0.17(-9.04%)
Nov 23, 2018 1.800 1.930 1.770 1.880 272,300 +0.09(+5.03%)
Nov 21, 2018 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 20, 2018 1.750 2.020 1.610 1.950 1,460,383 +0.15(+8.33%)
Nov 19, 2018 1.600 1.840 1.600 1.800 959,552 +0.16(+9.76%)
Nov 16, 2018 1.770 1.840 1.560 1.640 1,109,100 -0.13(-7.34%)
Nov 15, 2018 1.800 1.800 1.760 1.770 544,090 -0.03(-1.67%)
Nov 14, 2018 1.940 1.940 1.700 1.800 1,202,024 -0.13(-6.74%)
Nov 13, 2018 1.960 2.000 1.770 1.930 1,285,262 -0.07(-3.50%)
Nov 12, 2018 2.230 2.250 1.750 2.000 1,570,648 -0.25(-11.11%)
Nov 09, 2018 2.640 2.650 2.150 2.250 1,657,500 -0.40(-15.09%)
Nov 08, 2018 2.580 2.990 2.100 2.650 2,780,337 -0.43(-13.96%)
Nov 07, 2018 3.260 3.290 3.070 3.080 920,839 -0.17(-5.23%)
Nov 06, 2018 3.250 3.320 3.200 3.250 741,767 -0.02(-0.61%)
Nov 05, 2018 3.750 3.910 3.240 3.270 1,252,946 -0.47(-12.57%)
Nov 02, 2018 3.960 4.030 3.680 3.740 493,800 -0.19(-4.83%)
Nov 01, 2018 3.870 4.040 3.850 3.930 327,900 +0.08(+2.08%)
Oct 31, 2018 4.010 4.050 3.680 3.850 528,524 -0.09(-2.28%)
Oct 30, 2018 4.010 4.150 3.820 3.940 341,731 -0.09(-2.23%)
Oct 29, 2018 4.130 4.190 3.935 4.030 458,044 -0.06(-1.47%)
Oct 26, 2018 4.160 4.260 4.030 4.090 393,800 -0.11(-2.62%)
Oct 25, 2018 4.080 4.270 4.040 4.200 389,167 +0.16(+3.96%)
Oct 24, 2018 4.220 4.540 4.030 4.040 796,033 -0.18(-4.27%)
Oct 23, 2018 3.880 4.260 3.860 4.220 478,974 +0.24(+6.03%)
Oct 22, 2018 4.000 4.070 3.910 3.980 472,618 -0.02(-0.50%)
Oct 19, 2018 3.940 4.135 3.930 4.000 530,100 +0.07(+1.78%)
Oct 18, 2018 4.060 4.110 3.873 3.930 554,695 -0.19(-4.61%)
Oct 17, 2018 4.120 4.240 4.000 4.120 466,502 +0.01(+0.24%)
Oct 16, 2018 3.800 4.200 3.780 4.110 524,898 +0.36(+9.60%)
Oct 15, 2018 3.710 3.800 3.310 3.750 743,745 +0.03(+0.81%)
Oct 12, 2018 3.910 3.960 3.700 3.720 566,200 -0.12(-3.12%)
Oct 11, 2018 3.910 4.100 3.810 3.840 593,142 -0.11(-2.78%)
Oct 10, 2018 4.110 4.150 3.930 3.950 536,971 -0.18(-4.36%)
Oct 09, 2018 3.960 4.250 3.920 4.130 546,501 +0.17(+4.29%)
Oct 08, 2018 4.060 4.060 3.820 3.960 827,371 -0.12(-2.94%)
Oct 05, 2018 4.220 4.320 4.000 4.080 729,100 -0.17(-4.00%)
Oct 04, 2018 4.670 4.700 4.210 4.250 787,404 -0.42(-8.99%)
Oct 03, 2018 4.230 4.840 4.200 4.670 1,164,728 +0.47(+11.19%)
Oct 02, 2018 4.010 4.320 3.990 4.200 714,541 +0.17(+4.22%)
Oct 01, 2018 3.990 4.160 3.930 4.030 505,797 +0.04(+1.00%)
Sep 28, 2018 4.050 4.100 3.960 3.990 629,100 -0.01(-0.25%)
Sep 27, 2018 4.080 4.145 3.990 4.000 410,159 -0.08(-1.96%)
Sep 26, 2018 4.160 4.160 3.820 4.080 1,548,295 -0.07(-1.69%)
Sep 25, 2018 4.390 4.490 4.140 4.150 619,754 -0.25(-5.68%)
Sep 24, 2018 4.160 4.410 4.150 4.400 656,643 +0.20(+4.76%)
Sep 21, 2018 4.300 4.370 4.160 4.200 4,768,000 -0.11(-2.55%)
Sep 20, 2018 4.560 4.580 4.260 4.310 731,756 -0.25(-5.48%)
Sep 19, 2018 4.300 4.680 4.200 4.560 658,131 +0.28(+6.54%)
Sep 18, 2018 4.110 4.440 4.060 4.280 799,813 +0.17(+4.14%)
Sep 17, 2018 4.490 4.493 4.090 4.110 1,158,858 -0.36(-8.05%)
Sep 14, 2018 4.580 4.650 4.410 4.470 713,300 -0.11(-2.40%)
Sep 13, 2018 4.650 4.720 4.470 4.580 715,740 -0.07(-1.51%)
Sep 12, 2018 4.800 4.800 4.630 4.650 440,002 -0.14(-2.92%)
Sep 11, 2018 4.820 4.920 4.620 4.790 638,228 -0.03(-0.62%)
Sep 10, 2018 5.040 5.140 4.760 4.820 520,625 -0.22(-4.37%)
Sep 07, 2018 4.940 5.100 4.880 5.040 478,600 +0.05(+1.00%)
Sep 06, 2018 5.050 5.090 4.870 4.990 868,353 -0.04(-0.80%)
Sep 05, 2018 5.210 5.330 5.030 5.030 612,855 -0.22(-4.19%)
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.