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 31, 2017 15.33 16.27 15.09 16.15 679,137 +0.69(+4.46%)
Jan 30, 2017 15.70 16.19 15.14 15.46 526,846 -0.28(-1.78%)
Jan 27, 2017 16.82 16.82 15.40 15.74 1,238,199 -1.12(-6.64%)
Jan 26, 2017 16.78 17.39 16.71 16.86 538,921 -0.06(-0.35%)
Jan 25, 2017 17.33 17.37 16.53 16.92 722,102 -0.26(-1.51%)
Jan 24, 2017 17.28 17.49 16.48 17.18 830,465 -0.15(-0.87%)
Jan 23, 2017 18.20 18.34 17.23 17.33 1,186,649 -0.22(-1.25%)
Jan 20, 2017 18.60 18.80 17.21 17.55 1,239,617 -1.29(-6.85%)
Jan 19, 2017 17.83 18.94 17.55 18.84 1,208,593 +1.06(+5.96%)
Jan 18, 2017 17.38 17.93 16.77 17.78 685,372 +0.30(+1.72%)
Jan 17, 2017 17.55 17.80 16.77 17.48 1,389,976 -0.48(-2.67%)
Jan 13, 2017 17.96 17.96 17.96 0 +2.15(+13.60%)
Jan 12, 2017 15.79 16.19 15.09 15.81 1,299,022 -0.38(-2.35%)
Jan 11, 2017 16.54 16.60 14.91 16.19 2,397,312 +0.73(+4.72%)
Jan 10, 2017 14.95 15.60 14.61 15.46 1,124,335 +0.47(+3.14%)
Jan 09, 2017 15.35 15.67 14.88 14.99 750,774 -0.34(-2.22%)
Jan 06, 2017 14.69 15.48 14.68 15.33 1,175,462 +0.63(+4.29%)
Jan 05, 2017 14.68 15.39 14.28 14.70 1,426,334 -0.18(-1.21%)
Jan 04, 2017 13.65 15.00 13.26 14.88 2,888,145 +1.88(+14.46%)
Jan 03, 2017 13.25 13.30 12.33 13.00 834,523 -0.02(-0.15%)
Dec 30, 2016 13.02 13.02 13.02 0 -0.28(-2.11%)
Dec 29, 2016 13.23 13.70 13.15 13.30 811,380 -0.02(-0.15%)
Dec 28, 2016 14.01 14.02 12.94 13.32 1,706,792 -0.71(-5.06%)
Dec 27, 2016 13.00 14.15 12.97 14.03 2,033,154 +1.02(+7.84%)
Dec 23, 2016 13.01 13.01 13.01 0 -0.14(-1.06%)
Dec 22, 2016 12.51 13.16 12.16 13.15 1,192,203 +0.71(+5.71%)
Dec 21, 2016 13.07 13.20 12.11 12.44 1,368,787 -0.77(-5.83%)
Dec 20, 2016 13.31 13.68 12.80 13.21 1,176,897 -0.10(-0.75%)
Dec 19, 2016 13.20 14.04 13.01 13.31 1,962,651 +0.14(+1.06%)
Dec 16, 2016 13.97 14.10 12.92 13.17 2,114,649 -0.83(-5.93%)
Dec 15, 2016 14.09 14.79 13.65 14.00 2,418,188 -0.28(-1.96%)
Dec 14, 2016 14.30 15.29 13.76 14.28 11,548,577 -0.58(-3.90%)
Dec 13, 2016 14.42 16.20 12.88 14.86 39,559,976 +1.83(+14.04%)
Dec 12, 2016 7.550 13.50 7.210 13.03 54,281,624 +7.78(+148.19%)
Dec 09, 2016 5.080 5.530 5.080 5.250 301,264 +0.22(+4.37%)
Dec 08, 2016 5.000 5.135 4.820 5.030 1,059,415 +0.00(+0.00%)
Dec 07, 2016 5.100 5.300 4.860 5.030 591,642 -0.08(-1.57%)
Dec 06, 2016 5.450 5.500 4.980 5.110 815,942 -0.36(-6.58%)
Dec 05, 2016 5.610 5.790 5.331 5.470 401,619 -0.15(-2.67%)
Dec 02, 2016 5.940 6.090 5.400 5.620 1,005,432 -0.26(-4.42%)
Dec 01, 2016 5.750 6.130 5.510 5.880 771,545 +0.17(+2.98%)
Nov 30, 2016 5.390 6.080 5.370 5.710 970,065 +0.35(+6.53%)
Nov 29, 2016 5.070 5.387 4.970 5.360 377,516 +0.28(+5.51%)
Nov 28, 2016 5.250 5.350 4.970 5.080 1,161,448 -0.02(-0.39%)
Nov 25, 2016 4.950 5.170 4.884 5.100 78,626 +0.17(+3.45%)
Nov 23, 2016 4.930 4.930 4.930 0 +0.09(+1.86%)
Nov 22, 2016 4.890 4.900 4.730 4.840 89,847 -0.03(-0.62%)
Nov 21, 2016 4.890 4.950 4.670 4.870 123,862 +0.01(+0.21%)
Nov 18, 2016 4.980 5.068 4.800 4.860 244,049 -0.09(-1.82%)
Nov 17, 2016 5.290 5.318 4.870 4.950 273,566 -0.36(-6.78%)
Nov 16, 2016 5.300 5.560 5.190 5.310 468,016 -0.03(-0.56%)
Nov 15, 2016 5.100 5.410 4.920 5.340 256,671 +0.26(+5.12%)
Nov 14, 2016 4.910 5.110 4.910 5.080 222,998 +0.19(+3.89%)
Nov 11, 2016 4.460 4.940 4.260 4.890 346,841 +0.41(+9.15%)
Nov 10, 2016 4.450 4.540 4.336 4.480 183,813 +0.08(+1.82%)
Nov 09, 2016 4.340 4.540 4.300 4.400 354,593 +0.09(+2.09%)
Nov 08, 2016 4.610 4.710 4.260 4.310 234,663 +0.07(+1.65%)
Nov 07, 2016 4.020 4.270 4.020 4.240 94,101 +0.25(+6.27%)
Nov 04, 2016 3.750 4.150 3.750 3.990 135,561 +0.22(+5.84%)
Nov 03, 2016 4.180 4.230 3.680 3.770 410,864 -0.42(-10.02%)
Nov 02, 2016 4.620 4.640 4.190 4.190 147,480 -0.30(-6.68%)
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.