Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AKAO Historical Stock Prices |
| Preferred Stock Newsletter |
| AKAO Options Chain |
| Stock Message Boards |
AKAO (AKAO) has the following price history information. Looking back at AKAO historical stock prices for the last five trading days, on April 22, 2019, AKAO opened at $0.18, traded as high as $0.18 and as low as $0.15, and closed at $0.15. Trading volume was a total of 4.78M shares. On April 23, 2019, AKAO opened at $0.16, traded as high as $0.16 and as low as $0.13, and closed at $0.14. Trading volume was a total of 4.29M shares. On April 24, 2019, AKAO opened at $0.12, traded as high as $0.13 and as low as $0.10, and closed at $0.11. Trading volume was a total of 9.76M shares. On April 25, 2019, AKAO opened at $0.11, traded as high as $0.19 and as low as $0.10, and closed at $0.11. Trading volume was a total of 48.27M shares. On April 26, 2019, AKAO opened at $0.11, traded as high as $0.11 and as low as $0.11, and closed at $0.11. Trading volume was a total of 0 shares.
AKAO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AKAO shares, starting with a $10,000 purchase of AKAO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/26/2019 | |
| Start price/share: | $13.93 | |
| End price/share: | $0.11 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.21% | |
| Average Annual Total Return: | -61.93% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $78.92 | |
| Years: | 5.01 | |
 | |||||
| AKAO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2019 | $0.18 | $0.18 | $0.15 | $0.15 | 4.78M |
| 04/23/2019 | $0.16 | $0.16 | $0.13 | $0.14 | 4.29M |
| 04/24/2019 | $0.12 | $0.13 | $0.10 | $0.11 | 9.76M |
| 04/25/2019 | $0.11 | $0.19 | $0.10 | $0.11 | 48.27M |
| 04/26/2019 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
|
| About AKAO |
| Achaogen is a biopharmaceutical company engaged in discovering, developing, and commercializing antibacterial treatments against multi-drug resistant (MDR) gram-negative infections. Co. develops plazomicin for the treatment of serious bacterial infections, including complicated urinary tract infection (cUTI), blood stream infections and other infections due to MDR Enterobacteriaceae, including carbapenem-resistant Enterobacteriaceae. Co. also develops antibacterial candidate, C-Scape, an orally-administered combination of ceftibuten and clavulanate for oral treatment for patients with cUTI, and acute pyelonephritis, caused by expanded spectrum beta-lactamases-producing Enterobacteriaceae. |
| AKAO Historical Closing Prices | |
| Date | Close |
| 04/22/2019 | $0.15 |
| 04/23/2019 | $0.14 |
| 04/24/2019 | $0.11 |
| 04/25/2019 | $0.11 |
| 04/26/2019 | $0.11 |
| Healthcare Historical Prices |
| AKAO is categorized under the Healthcare sector; below are some other companies in the same sector:
AKBA Historical Stock Prices Also explore: AKAO shares outstanding history
|
Free AKAO Email Alerts:
AKAO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.