Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.