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

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

0.2480 +0.0090 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.5430 0.5600 0.5330 0.5489 16,565 -0.00(-0.27%)
Sep 28, 2023 0.5400 0.5800 0.5400 0.5504 16,989 +0.00(+0.07%)
Sep 27, 2023 0.5671 0.5800 0.5371 0.5500 18,331 +0.01(+1.83%)
Sep 26, 2023 0.5763 0.6500 0.4500 0.5401 85,123 -0.05(-9.18%)
Sep 25, 2023 0.5744 0.6000 0.5502 0.5947 34,325 +0.04(+8.15%)
Sep 22, 2023 0.5500 0.6100 0.5350 0.5499 53,210 +0.00(+0.75%)
Sep 21, 2023 0.6403 0.6489 0.5252 0.5458 87,556 -0.10(-16.06%)
Sep 20, 2023 0.6650 0.7499 0.6502 0.6502 39,378 -0.09(-12.14%)
Sep 19, 2023 0.7899 0.7899 0.6660 0.7400 49,370 +0.08(+12.12%)
Sep 18, 2023 0.7300 0.7750 0.6600 0.6600 104,064 +0.00(+0.06%)
Sep 15, 2023 0.9500 0.9900 0.6121 0.6596 457,355 -0.27(-28.66%)
Sep 14, 2023 0.8910 0.9300 0.8700 0.9246 47,570 +0.02(+2.62%)
Sep 13, 2023 0.8900 1.020 0.8601 0.9010 116,757 +0.01(+0.95%)
Sep 12, 2023 0.9451 0.9825 0.8521 0.8925 63,175 -0.07(-7.03%)
Sep 11, 2023 1.060 1.060 0.9389 0.9600 75,713 -0.11(-10.28%)
Sep 08, 2023 1.040 1.080 1.000 1.070 17,764 +0.05(+4.90%)
Sep 07, 2023 1.000 1.050 0.9991 1.020 12,472 -0.01(-0.97%)
Sep 06, 2023 1.030 1.070 0.9948 1.030 19,860 -0.02(-1.90%)
Sep 05, 2023 1.030 1.070 1.000 1.050 21,826 +0.06(+6.06%)
Sep 01, 2023 1.040 1.040 0.9900 0.9900 17,280 +0.01(+1.00%)
Aug 31, 2023 0.9600 1.080 0.9600 0.9802 25,742 +0.00(+0.02%)
Aug 30, 2023 1.000 1.010 0.9700 0.9800 5,272 -0.01(-1.01%)
Aug 29, 2023 0.9700 1.020 0.9600 0.9900 13,970 +0.05(+5.14%)
Aug 28, 2023 0.9100 0.9600 0.9091 0.9416 11,562 -0.01(-0.88%)
Aug 25, 2023 0.9500 0.9500 0.9000 0.9500 9,770 +0.00(+0.38%)
Aug 24, 2023 0.9100 0.9699 0.8711 0.9464 15,205 -0.00(-0.38%)
Aug 23, 2023 0.9100 0.9500 0.9000 0.9500 21,517 +0.00(+0.00%)
Aug 22, 2023 0.9500 0.9500 0.8885 0.9500 15,203 +0.00(+0.00%)
Aug 21, 2023 0.9470 0.9500 0.9019 0.9500 18,499 +0.00(+0.32%)
Aug 18, 2023 0.9767 0.9767 0.9095 0.9470 46,102 -0.05(-4.73%)
Aug 17, 2023 0.9901 1.000 0.9582 0.9940 27,615 -0.02(-1.58%)
Aug 16, 2023 1.040 1.040 0.9810 1.010 15,636 -0.04(-3.81%)
Aug 15, 2023 1.070 1.070 0.9588 1.050 80,327 -0.01(-0.94%)
Aug 14, 2023 1.050 1.090 1.050 1.060 30,017 -0.02(-1.85%)
Aug 11, 2023 1.080 1.120 1.050 1.080 50,922 -0.03(-2.70%)
Aug 10, 2023 1.110 1.110 1.050 1.110 34,669 +0.01(+0.91%)
Aug 09, 2023 1.130 1.130 1.084 1.100 14,015 -0.02(-1.79%)
Aug 08, 2023 1.170 1.170 1.050 1.120 46,622 +0.05(+4.67%)
Aug 07, 2023 1.160 1.170 1.069 1.070 46,786 -0.07(-6.14%)
Aug 04, 2023 1.120 1.180 1.120 1.140 21,198 +0.01(+0.88%)
Aug 03, 2023 1.210 1.210 1.120 1.130 67,233 -0.08(-6.61%)
Aug 02, 2023 1.210 1.210 1.180 1.210 16,853 +0.00(+0.00%)
Aug 01, 2023 1.210 1.210 1.180 1.210 16,006 +0.02(+1.68%)
Jul 31, 2023 1.210 1.250 1.170 1.190 40,439 -0.01(-0.83%)
Jul 28, 2023 1.165 1.200 1.161 1.200 12,192 +0.04(+3.45%)
Jul 27, 2023 1.180 1.220 1.150 1.160 25,540 -0.04(-3.33%)
Jul 26, 2023 1.170 1.200 1.170 1.200 13,913 +0.02(+1.69%)
Jul 25, 2023 1.180 1.220 1.150 1.180 38,376 +0.00(+0.00%)
Jul 24, 2023 1.160 1.200 1.150 1.180 44,268 +0.01(+0.85%)
Jul 21, 2023 1.090 1.200 1.090 1.170 44,830 +0.07(+6.36%)
Jul 20, 2023 1.110 1.150 1.090 1.100 13,603 -0.03(-2.65%)
Jul 19, 2023 1.170 1.170 1.120 1.130 23,503 -0.03(-2.59%)
Jul 18, 2023 1.090 1.180 1.090 1.160 41,039 +0.07(+6.42%)
Jul 17, 2023 1.130 1.130 1.070 1.090 23,885 -0.01(-0.91%)
Jul 14, 2023 1.200 1.200 1.070 1.100 139,295 -0.09(-7.56%)
Jul 13, 2023 1.200 1.220 1.170 1.190 61,035 +0.02(+1.71%)
Jul 12, 2023 1.210 1.210 1.160 1.170 24,144 +0.00(+0.00%)
Jul 11, 2023 1.160 1.210 1.160 1.170 32,539 -0.01(-0.85%)
Jul 10, 2023 1.170 1.220 1.160 1.180 22,358 -0.01(-0.84%)
Jul 07, 2023 1.180 1.220 1.140 1.190 30,064 +0.03(+2.59%)
Jul 06, 2023 1.150 1.204 1.150 1.160 17,252 -0.01(-0.85%)
Jul 05, 2023 1.130 1.220 1.130 1.170 67,844 +0.01(+0.86%)
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.