Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akili, Inc. - Common Stock (NQ: AKLI )

0.2450 +0.0015 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 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, 2024 0.2700 0.2759 0.2499 0.2511 63,736 -0.02(-7.95%)
Jan 30, 2024 0.2690 0.2790 0.2612 0.2728 83,959 +0.00(+0.29%)
Jan 29, 2024 0.2700 0.2800 0.2573 0.2720 196,060 -0.00(-1.56%)
Jan 26, 2024 0.2600 0.3198 0.2501 0.2763 716,885 +0.02(+8.31%)
Jan 25, 2024 0.2800 0.2800 0.2550 0.2551 33,140 -0.02(-8.89%)
Jan 24, 2024 0.3000 0.3000 0.2761 0.2800 196,744 -0.02(-6.67%)
Jan 23, 2024 0.3000 0.3112 0.2901 0.3000 50,476 -0.00(-1.28%)
Jan 22, 2024 0.3100 0.3200 0.2890 0.3039 42,943 -0.02(-5.68%)
Jan 19, 2024 0.3425 0.3650 0.2904 0.3222 155,365 -0.02(-6.61%)
Jan 18, 2024 0.3330 0.3700 0.3330 0.3450 80,751 +0.01(+3.60%)
Jan 17, 2024 0.3600 0.3600 0.3330 0.3330 39,476 -0.03(-7.88%)
Jan 16, 2024 0.3800 0.3800 0.3500 0.3615 51,700 -0.03(-8.71%)
Jan 12, 2024 0.4099 0.4147 0.3330 0.3960 124,830 -0.01(-2.29%)
Jan 11, 2024 0.4100 0.4100 0.4001 0.4053 3,293 -0.00(-0.54%)
Jan 10, 2024 0.4100 0.4100 0.4001 0.4075 4,025 -0.00(-0.63%)
Jan 09, 2024 0.4100 0.4195 0.3962 0.4101 26,874 +0.00(+0.47%)
Jan 08, 2024 0.4400 0.4435 0.3937 0.4082 55,073 -0.05(-10.72%)
Jan 05, 2024 0.4677 0.4800 0.4500 0.4572 16,839 -0.02(-4.75%)
Jan 04, 2024 0.4840 0.4848 0.4504 0.4800 19,368 +0.00(+0.21%)
Jan 03, 2024 0.4800 0.4900 0.4650 0.4790 11,603 +0.00(+0.27%)
Jan 02, 2024 0.4899 0.4910 0.4777 0.4777 27,124 -0.01(-1.93%)
Dec 29, 2023 0.4600 0.4950 0.4504 0.4871 33,003 +0.01(+2.10%)
Dec 28, 2023 0.4800 0.4850 0.4700 0.4771 46,081 -0.02(-3.62%)
Dec 27, 2023 0.5100 0.5100 0.4633 0.4950 91,167 -0.02(-2.94%)
Dec 26, 2023 0.5602 0.5602 0.4924 0.5100 42,668 +0.00(+0.59%)
Dec 22, 2023 0.4800 0.5280 0.4633 0.5070 34,046 +0.02(+4.69%)
Dec 21, 2023 0.4900 0.4900 0.4621 0.4843 51,837 -0.01(-1.59%)
Dec 20, 2023 0.4300 0.5400 0.4210 0.4921 374,540 +0.04(+8.51%)
Dec 19, 2023 0.4993 0.5200 0.4237 0.4535 321,485 -0.03(-6.46%)
Dec 18, 2023 0.5000 0.5290 0.4200 0.4848 2,689,835 +0.07(+16.23%)
Dec 15, 2023 0.4500 0.4500 0.4060 0.4171 31,450 +0.01(+2.73%)
Dec 14, 2023 0.3880 0.4600 0.3880 0.4060 239,730 +0.01(+3.57%)
Dec 13, 2023 0.4284 0.4284 0.3835 0.3920 30,918 -0.01(-2.20%)
Dec 12, 2023 0.4200 0.4200 0.3792 0.4008 18,591 +0.01(+3.19%)
Dec 11, 2023 0.4305 0.4305 0.3700 0.3884 21,028 -0.02(-5.27%)
Dec 08, 2023 0.4200 0.4200 0.3841 0.4100 24,832 +0.01(+2.50%)
Dec 07, 2023 0.4269 0.4301 0.2800 0.4000 1,394,729 -0.04(-9.93%)
Dec 06, 2023 0.4552 0.4899 0.4188 0.4441 21,590 -0.03(-5.63%)
Dec 05, 2023 0.4800 0.5000 0.4706 0.4706 10,963 -0.01(-1.13%)
Dec 04, 2023 0.5100 0.5100 0.4747 0.4760 18,411 -0.01(-2.86%)
Dec 01, 2023 0.4600 0.5000 0.4600 0.4900 11,243 -0.01(-1.41%)
Nov 30, 2023 0.4808 0.4995 0.4808 0.4970 1,896 +0.02(+3.37%)
Nov 29, 2023 0.4630 0.5000 0.4630 0.4808 6,354 +0.01(+2.30%)
Nov 28, 2023 0.5000 0.5000 0.4700 0.4700 9,808 -0.01(-2.08%)
Nov 27, 2023 0.4700 0.5100 0.4700 0.4800 21,509 -0.02(-4.00%)
Nov 24, 2023 0.5000 0.5090 0.4830 0.5000 4,920 +0.00(+0.50%)
Nov 22, 2023 0.4996 0.5037 0.4960 0.4975 13,122 -0.00(-0.48%)
Nov 21, 2023 0.4999 0.5100 0.4900 0.4999 62,751 +0.01(+2.63%)
Nov 20, 2023 0.4300 0.4871 0.4300 0.4871 27,714 +0.04(+7.84%)
Nov 17, 2023 0.4000 0.4517 0.4000 0.4517 38,033 -0.00(-0.96%)
Nov 16, 2023 0.4214 0.4561 0.4201 0.4561 27,912 +0.02(+4.97%)
Nov 15, 2023 0.4260 0.4500 0.4100 0.4345 26,995 +0.02(+4.70%)
Nov 14, 2023 0.4100 0.4467 0.3900 0.4150 53,310 -0.03(-7.57%)
Nov 13, 2023 0.4500 0.4500 0.4151 0.4490 22,862 +0.02(+4.42%)
Nov 10, 2023 0.4600 0.4600 0.4056 0.4300 40,711 -0.03(-6.52%)
Nov 09, 2023 0.4300 0.4721 0.4279 0.4600 27,122 +0.00(+0.00%)
Nov 08, 2023 0.4495 0.4600 0.4300 0.4600 35,346 +0.01(+1.68%)
Nov 07, 2023 0.4301 0.4599 0.4200 0.4524 33,924 +0.03(+6.70%)
Nov 06, 2023 0.4266 0.4500 0.3908 0.4240 349,390 -0.01(-1.40%)
Nov 03, 2023 0.3700 0.4500 0.3600 0.4300 149,718 +0.04(+9.72%)
Nov 02, 2023 0.3800 0.4071 0.3300 0.3919 18,384 +0.02(+5.24%)
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.