AKAO Quote, Trading Chart, Achaogen

home / stock / akao / akao quote

Stock Information
Company Name: Achaogen
Stock Symbol: AKAO
Market: NASDAQ
Website: achaogen.com
Menu
AKAO AKAO Quote AKAO Short AKAO News AKAO Articles AKAO Message Board
Get AKAO Alerts

News, Short Squeeze, Breakout and More Instantly...
AKAO Quote
Last:$0.11
Change Percent:2.23%
Open:$0.106
Previous Close:$0.11
High:$0.19
Low:$0.102
Volume:47,627,225
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
AKAO Chart
Last Twenty Trading Days
Date:2019-04-25
Open:$0.106
Close:$0.11
High:$0.19
Low:$0.102
Volume:47,627,225
Date:2019-04-24
Open:$0.118
Close:$0.1076
High:$0.13
Low:$0.1034
Volume:9,541,741
Date:2019-04-23
Open:$0.1593
Close:$0.1372
High:$0.1596
Low:$0.13
Volume:3,999,234
Date:2019-04-22
Open:$0.175
Close:$0.1521
High:$0.175
Low:$0.151
Volume:4,770,823
Date:2019-04-19
Open:$0.1775
Close:$0.1748
High:$0.179
Low:$0.163
Volume:2,846,546
Date:2019-04-18
Open:$0.1775
Close:$0.1748
High:$0.179
Low:$0.163
Volume:2,782,220
Date:2019-04-17
Open:$0.178
Close:$0.184
High:$0.195
Low:$0.1721
Volume:7,429,554
Date:2019-04-16
Open:$0.16
Close:$0.1627
High:$0.22
Low:$0.159
Volume:26,542,390
Date:2019-04-15
Open:$0.2216
Close:$0.1557
High:$0.33
Low:$0.145
Volume:34,663,959
Date:2019-04-12
Open:$0.46
Close:$0.495
High:$0.5198
Low:$0.46
Volume:1,100,135
Date:2019-04-11
Open:$0.5072
Close:$0.486
High:$0.53
Low:$0.48
Volume:489,077
Date:2019-04-10
Open:$0.5061
Close:$0.5072
High:$0.54
Low:$0.489
Volume:1,617,166
Date:2019-04-09
Open:$0.48
Close:$0.516
High:$0.535
Low:$0.48
Volume:1,323,422
Date:2019-04-08
Open:$0.545
Close:$0.52
High:$0.545
Low:$0.5011
Volume:1,403,821
Date:2019-04-05
Open:$0.55
Close:$0.5381
High:$0.569
Low:$0.5175
Volume:1,849,080
Date:2019-04-04
Open:$0.5188
Close:$0.52
High:$0.5999
Low:$0.49
Volume:4,172,340
Date:2019-04-03
Open:$0.43
Close:$0.4796
High:$0.50
Low:$0.4201
Volume:2,120,259
Date:2019-04-02
Open:$0.4369
Close:$0.4338
High:$0.4435
Low:$0.415
Volume:1,839,548
Date:2019-04-01
Open:$0.4682
Close:$0.4369
High:$0.47
Low:$0.4201
Volume:1,173,159
Date:2019-03-29
Open:$0.41
Close:$0.4563
High:$0.4849
Low:$0.40
Volume:2,293,986