Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 24, 2019 0.1200 0.1300 0.1000 0.1100 9,745,329 -0.03(-19.83%)
Apr 23, 2019 0.1593 0.1596 0.1300 0.1372 4,147,632 -0.01(-9.80%)
Apr 22, 2019 0.1750 0.1750 0.1510 0.1521 4,781,545 -0.02(-12.99%)
Apr 18, 2019 0.1775 0.1790 0.1630 0.1748 2,846,500 -0.01(-5.00%)
Apr 17, 2019 0.1780 0.1950 0.1721 0.1840 7,467,885 +0.02(+13.09%)
Apr 16, 2019 0.1600 0.2200 0.1590 0.1627 26,648,176 +0.01(+4.50%)
Apr 15, 2019 0.2216 0.3300 0.1450 0.1557 34,876,808 -0.34(-68.55%)
Apr 12, 2019 0.4600 0.5198 0.4600 0.4950 1,101,500 +0.01(+1.85%)
Apr 11, 2019 0.5072 0.5300 0.4800 0.4860 491,083 -0.02(-4.18%)
Apr 10, 2019 0.5061 0.5400 0.4890 0.5072 1,617,889 -0.01(-1.71%)
Apr 09, 2019 0.4800 0.5350 0.4800 0.5160 1,323,675 -0.00(-0.77%)
Apr 08, 2019 0.5500 0.5500 0.5000 0.5200 1,419,447 -0.02(-3.36%)
Apr 05, 2019 0.5500 0.5690 0.5175 0.5381 1,863,400 +0.02(+3.48%)
Apr 04, 2019 0.5188 0.5999 0.4900 0.5200 4,174,102 +0.04(+8.42%)
Apr 03, 2019 0.4300 0.5000 0.4201 0.4796 2,225,723 +0.05(+10.56%)
Apr 02, 2019 0.4369 0.4435 0.4150 0.4338 1,839,970 -0.00(-0.71%)
Apr 01, 2019 0.4682 0.4700 0.4201 0.4369 1,176,467 -0.02(-4.25%)
Mar 29, 2019 0.4100 0.4849 0.4000 0.4563 2,294,400 -0.00(-0.80%)
Mar 28, 2019 0.4800 0.4900 0.4500 0.4600 2,511,724 -0.01(-2.13%)
Mar 27, 2019 0.5100 0.5200 0.4700 0.4700 1,800,865 -0.04(-7.84%)
Mar 26, 2019 0.5300 0.5400 0.4800 0.5100 2,298,214 -0.01(-0.97%)
Mar 25, 2019 0.5250 0.5400 0.5025 0.5150 1,114,292 -0.01(-0.96%)
Mar 22, 2019 0.5485 0.5577 0.5200 0.5200 1,633,700 -0.04(-7.14%)
Mar 21, 2019 0.5500 0.6000 0.5400 0.5600 2,191,227 +0.02(+2.77%)
Mar 20, 2019 0.5500 0.5511 0.5200 0.5449 1,096,157 +0.02(+4.79%)
Mar 19, 2019 0.5500 0.5800 0.5100 0.5200 3,090,239 -0.03(-5.45%)
Mar 18, 2019 0.5698 0.5850 0.5330 0.5500 2,180,978 -0.01(-2.36%)
Mar 15, 2019 0.5300 0.5799 0.5200 0.5633 2,570,900 +0.05(+10.39%)
Mar 14, 2019 0.5327 0.5900 0.5100 0.5103 3,658,779 -0.07(-11.82%)
Mar 13, 2019 0.6400 0.6491 0.5703 0.5787 5,377,969 -0.03(-4.82%)
Mar 12, 2019 0.6499 0.6499 0.5810 0.6080 3,304,398 -0.02(-3.17%)
Mar 11, 2019 0.6588 0.6800 0.6200 0.6279 1,622,065 -0.02(-2.88%)
Mar 08, 2019 0.6800 0.6900 0.6300 0.6465 1,515,700 -0.05(-7.44%)
Mar 07, 2019 0.7400 0.7400 0.6802 0.6985 898,152 -0.03(-4.32%)
Mar 06, 2019 0.7800 0.7800 0.7200 0.7300 864,412 -0.03(-3.95%)
Mar 05, 2019 0.7800 0.7800 0.7400 0.7600 932,878 -0.00(-0.58%)
Mar 04, 2019 0.7800 0.7900 0.7500 0.7644 827,542 -0.01(-0.73%)
Mar 01, 2019 0.7300 0.7900 0.6900 0.7700 1,919,100 +0.04(+5.48%)
Feb 28, 2019 0.8000 0.8100 0.7300 0.7300 1,343,069 -0.04(-5.19%)
Feb 27, 2019 0.8000 0.8100 0.7700 0.7700 685,961 -0.02(-2.53%)
Feb 26, 2019 0.8100 0.8100 0.7700 0.7900 835,055 -0.02(-2.24%)
Feb 25, 2019 0.8024 0.8200 0.7620 0.8081 2,016,171 +0.03(+3.60%)
Feb 22, 2019 0.8900 0.8900 0.7800 0.7800 2,885,500 -0.09(-10.34%)
Feb 21, 2019 0.8800 0.9100 0.8500 0.8700 3,222,749 +0.01(+1.16%)
Feb 20, 2019 0.8900 0.8900 0.8600 0.8600 1,973,284 -0.03(-3.37%)
Feb 19, 2019 0.9200 0.9200 0.8800 0.8900 2,552,840 -0.03(-3.05%)
Feb 15, 2019 0.8950 0.9500 0.8900 0.9180 10,176,800 -0.50(-35.35%)
Feb 14, 2019 1.600 1.630 1.400 1.420 2,034,163 -0.17(-10.69%)
Feb 13, 2019 1.410 1.600 1.390 1.590 1,141,320 +0.17(+11.97%)
Feb 12, 2019 1.410 1.460 1.350 1.420 563,153 +0.03(+2.16%)
Feb 11, 2019 1.420 1.420 1.340 1.390 636,000 -0.03(-2.11%)
Feb 08, 2019 1.430 1.435 1.330 1.420 623,300 -0.03(-2.07%)
Feb 07, 2019 1.480 1.480 1.350 1.450 753,895 -0.03(-2.03%)
Feb 06, 2019 1.380 1.480 1.350 1.480 723,178 +0.13(+9.63%)
Feb 05, 2019 1.380 1.530 1.340 1.350 1,073,602 -0.02(-1.46%)
Feb 04, 2019 1.440 1.440 1.350 1.370 589,051 -0.06(-4.20%)
Feb 01, 2019 1.500 1.550 1.420 1.430 593,700 -0.08(-5.30%)
Jan 31, 2019 1.690 1.690 1.500 1.510 747,179 -0.20(-11.70%)
Jan 30, 2019 1.740 1.780 1.620 1.710 577,078 -0.05(-2.84%)
Jan 29, 2019 1.640 1.880 1.550 1.760 1,820,732 +0.14(+8.64%)
Jan 28, 2019 1.380 1.650 1.330 1.620 1,668,785 +0.24(+17.39%)
Jan 25, 2019 1.240 1.450 1.220 1.380 1,874,200 +0.15(+12.20%)
Jan 24, 2019 1.250 1.270 1.200 1.230 590,418 +0.00(+0.00%)
Jan 23, 2019 1.300 1.400 1.210 1.230 1,130,697 -0.06(-4.65%)
Jan 22, 2019 1.310 1.360 1.260 1.290 854,883 -0.02(-1.53%)
Jan 18, 2019 1.290 1.390 1.260 1.310 574,900 +0.02(+1.55%)
Jan 17, 2019 1.320 1.350 1.250 1.290 528,500 -0.04(-3.01%)
Jan 16, 2019 1.390 1.420 1.325 1.330 482,767 -0.06(-4.32%)
Jan 15, 2019 1.410 1.440 1.370 1.390 536,040 -0.01(-0.71%)
Jan 14, 2019 1.390 1.450 1.370 1.400 935,423 +0.01(+0.72%)
Jan 11, 2019 1.430 1.450 1.350 1.390 435,300 -0.04(-2.80%)
Jan 10, 2019 1.340 1.480 1.290 1.430 1,149,666 +0.06(+4.38%)
Jan 09, 2019 1.480 1.530 1.320 1.370 1,269,782 -0.11(-7.43%)
Jan 08, 2019 1.710 1.710 1.360 1.480 1,769,270 -0.21(-12.43%)
Jan 07, 2019 1.700 1.750 1.550 1.690 2,450,124 +0.00(+0.00%)
Jan 04, 2019 1.220 2.110 1.190 1.690 9,044,500 +0.51(+43.22%)
Jan 03, 2019 1.260 1.260 1.150 1.180 565,448 -0.08(-6.35%)
Jan 02, 2019 1.230 1.280 1.170 1.260 550,723 +0.03(+2.44%)
Dec 31, 2018 1.300 1.330 1.170 1.230 1,453,700 -0.08(-6.11%)
Dec 28, 2018 1.360 1.390 1.260 1.310 658,400 -0.06(-4.38%)
Dec 27, 2018 1.310 1.440 1.310 1.370 535,933 +0.06(+4.58%)
Dec 26, 2018 1.230 1.362 1.180 1.310 517,831 +0.09(+7.38%)
Dec 24, 2018 1.270 1.400 1.220 1.220 310,400 -0.08(-6.15%)
Dec 21, 2018 1.350 1.350 1.150 1.300 1,303,600 -0.05(-3.70%)
Dec 20, 2018 1.260 1.390 1.200 1.350 1,151,361 +0.08(+6.30%)
Dec 19, 2018 1.510 1.515 1.270 1.270 669,494 -0.11(-7.97%)
Dec 18, 2018 1.560 1.590 1.140 1.380 1,106,774 -0.16(-10.39%)
Dec 17, 2018 1.610 1.690 1.500 1.540 1,310,890 -0.08(-4.94%)
Dec 14, 2018 1.690 1.690 1.560 1.620 732,100 -0.09(-5.26%)
Dec 13, 2018 1.850 1.870 1.690 1.710 1,166,368 -0.09(-5.00%)
Dec 12, 2018 1.740 1.930 1.670 1.800 1,606,239 +0.07(+4.05%)
Dec 11, 2018 1.760 1.760 1.560 1.730 1,747,555 +0.05(+2.98%)
Dec 10, 2018 1.450 1.790 1.380 1.680 2,406,575 +0.29(+20.86%)
Dec 07, 2018 1.480 1.550 1.360 1.390 623,900 -0.09(-6.08%)
Dec 06, 2018 1.520 1.550 1.410 1.480 651,337 -0.03(-1.99%)
Dec 04, 2018 1.630 1.660 1.500 1.510 794,800 -0.15(-9.04%)
Dec 03, 2018 1.640 1.680 1.600 1.660 834,428 +0.05(+3.11%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.