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 (%)
Mar 31, 2015 10.06 10.47 9.550 9.760 428,326 -0.09(-0.91%)
Mar 30, 2015 9.780 9.870 9.460 9.850 66,650 +0.15(+1.55%)
Mar 27, 2015 9.710 10.00 9.461 9.700 48,953 +0.03(+0.31%)
Mar 26, 2015 9.110 9.820 9.000 9.670 86,140 +0.46(+4.99%)
Mar 25, 2015 10.01 10.06 9.120 9.210 117,135 -0.85(-8.45%)
Mar 24, 2015 9.910 10.14 9.810 10.06 48,542 +0.27(+2.76%)
Mar 23, 2015 9.980 10.08 9.760 9.790 66,488 -0.18(-1.81%)
Mar 20, 2015 10.11 10.21 9.630 9.970 185,155 -0.14(-1.38%)
Mar 19, 2015 10.06 10.28 10.06 10.11 43,606 +0.08(+0.80%)
Mar 18, 2015 10.25 10.49 10.03 10.03 80,364 -0.20(-1.96%)
Mar 17, 2015 10.16 10.40 9.910 10.23 109,636 +0.18(+1.79%)
Mar 16, 2015 10.29 10.35 10.02 10.05 39,729 -0.22(-2.14%)
Mar 13, 2015 10.53 10.56 10.21 10.27 28,923 -0.22(-2.10%)
Mar 12, 2015 10.55 10.55 10.34 10.49 23,960 +0.05(+0.48%)
Mar 11, 2015 10.20 10.57 9.940 10.44 78,842 +0.22(+2.15%)
Mar 10, 2015 10.15 10.30 10.10 10.22 32,129 -0.08(-0.78%)
Mar 09, 2015 10.28 10.34 10.20 10.30 67,884 -0.02(-0.19%)
Mar 06, 2015 10.35 10.55 10.26 10.32 47,743 -0.11(-1.05%)
Mar 05, 2015 10.48 10.59 10.12 10.43 80,018 +0.01(+0.10%)
Mar 04, 2015 10.71 10.75 10.23 10.42 38,542 -0.33(-3.07%)
Mar 03, 2015 10.87 11.07 10.44 10.75 213,913 -0.07(-0.65%)
Mar 02, 2015 10.58 11.00 9.520 10.82 293,760 -0.35(-3.13%)
Feb 27, 2015 11.28 11.45 11.14 11.17 90,293 -0.09(-0.80%)
Feb 26, 2015 11.29 11.38 11.11 11.26 66,324 +0.06(+0.54%)
Feb 25, 2015 11.13 11.28 11.08 11.20 63,719 +0.03(+0.27%)
Feb 24, 2015 11.25 11.39 11.16 11.17 81,518 -0.01(-0.09%)
Feb 23, 2015 11.45 11.61 11.15 11.18 109,420 -0.29(-2.53%)
Feb 20, 2015 11.70 11.70 11.23 11.47 297,693 +0.04(+0.35%)
Feb 19, 2015 11.71 12.26 11.20 11.43 318,545 +0.33(+2.97%)
Feb 18, 2015 11.04 11.23 10.90 11.10 40,395 +0.12(+1.09%)
Feb 17, 2015 11.15 11.19 10.92 10.98 64,381 -0.13(-1.17%)
Feb 13, 2015 11.35 11.11 11.11 11.11 42,300 -0.27(-2.37%)
Feb 12, 2015 11.84 11.84 11.31 11.38 38,962 -0.31(-2.65%)
Feb 11, 2015 11.60 11.76 11.50 11.69 19,135 +0.22(+1.92%)
Feb 10, 2015 11.37 11.56 11.19 11.47 32,370 +0.39(+3.52%)
Feb 09, 2015 11.52 11.80 11.04 11.08 41,579 -0.50(-4.32%)
Feb 06, 2015 11.73 11.94 11.52 11.58 56,864 -0.20(-1.70%)
Feb 05, 2015 11.29 12.02 11.29 11.78 70,789 +0.49(+4.34%)
Feb 04, 2015 11.27 11.40 10.84 11.29 85,932 -0.17(-1.48%)
Feb 03, 2015 11.78 11.78 11.42 11.46 28,571 -0.22(-1.88%)
Feb 02, 2015 11.87 11.90 11.43 11.68 30,062 -0.02(-0.17%)
Jan 30, 2015 12.04 12.23 11.61 11.70 42,237 -0.35(-2.90%)
Jan 29, 2015 11.59 12.24 11.42 12.05 65,030 +0.40(+3.43%)
Jan 28, 2015 11.80 12.10 11.62 11.65 71,294 -0.12(-1.02%)
Jan 27, 2015 11.80 12.00 11.63 11.77 57,572 -0.10(-0.84%)
Jan 26, 2015 11.61 11.90 11.61 11.87 43,982 +0.14(+1.19%)
Jan 23, 2015 11.88 12.00 11.70 11.73 34,303 -0.21(-1.76%)
Jan 22, 2015 11.98 12.09 11.50 11.94 38,487 -0.03(-0.25%)
Jan 21, 2015 12.57 12.57 11.86 11.97 61,681 -0.55(-4.39%)
Jan 20, 2015 12.39 12.70 12.24 12.52 37,431 +0.17(+1.38%)
Jan 16, 2015 12.46 12.87 12.20 12.35 79,435 -0.16(-1.28%)
Jan 15, 2015 12.88 13.13 11.77 12.51 107,102 -0.15(-1.18%)
Jan 14, 2015 13.22 13.24 12.38 12.66 127,448 -0.45(-3.43%)
Jan 13, 2015 12.87 13.33 12.55 13.11 99,352 +0.25(+1.94%)
Jan 12, 2015 13.19 13.63 12.81 12.86 51,997 -0.43(-3.24%)
Jan 09, 2015 12.93 13.66 12.36 13.29 144,952 +0.34(+2.63%)
Jan 08, 2015 13.42 14.05 12.65 12.95 164,237 +0.28(+2.21%)
Jan 07, 2015 12.76 13.00 12.36 12.67 39,710 -0.05(-0.39%)
Jan 06, 2015 13.20 13.23 12.51 12.72 52,623 -0.30(-2.30%)
Jan 05, 2015 13.35 13.78 12.52 13.02 161,512 -0.94(-6.73%)
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.