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

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

0.2321 -0.0069 (-2.89%)
Streaming Delayed Price Updated: 1:26 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 (%)
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%)
Nov 01, 2023 0.3600 0.3754 0.3300 0.3724 23,159 +0.02(+4.58%)
Oct 31, 2023 0.3815 0.3900 0.3414 0.3561 17,276 -0.03(-6.66%)
Oct 30, 2023 0.4515 0.4515 0.3700 0.3815 43,591 -0.03(-8.09%)
Oct 27, 2023 0.4549 0.4549 0.4107 0.4151 29,243 -0.04(-8.75%)
Oct 26, 2023 0.4510 0.4700 0.4369 0.4549 12,272 -0.04(-7.31%)
Oct 25, 2023 0.4700 0.4960 0.4700 0.4908 20,047 -0.01(-1.05%)
Oct 24, 2023 0.4810 0.5059 0.4680 0.4960 6,960 +0.02(+3.12%)
Oct 23, 2023 0.5056 0.5056 0.4610 0.4810 19,800 +0.01(+2.78%)
Oct 20, 2023 0.4693 0.4995 0.4600 0.4680 3,746 +0.00(+0.00%)
Oct 19, 2023 0.5050 0.5050 0.4680 0.4680 8,889 -0.04(-8.24%)
Oct 18, 2023 0.4999 0.5100 0.4691 0.5100 15,709 +0.02(+4.06%)
Oct 17, 2023 0.4596 0.5144 0.4596 0.4901 22,894 +0.01(+2.38%)
Oct 16, 2023 0.5000 0.5020 0.4701 0.4787 42,013 +0.01(+1.85%)
Oct 13, 2023 0.5300 0.5300 0.4700 0.4700 11,125 -0.00(-0.99%)
Oct 12, 2023 0.4800 0.4849 0.4700 0.4747 13,020 -0.02(-3.24%)
Oct 11, 2023 0.5200 0.5200 0.4837 0.4906 11,394 +0.02(+4.38%)
Oct 10, 2023 0.5271 0.5271 0.4700 0.4700 30,349 -0.04(-7.24%)
Oct 09, 2023 0.4897 0.5086 0.4813 0.5067 13,876 -0.00(-0.67%)
Oct 06, 2023 0.4800 0.5271 0.4800 0.5101 11,183 +0.01(+2.02%)
Oct 05, 2023 0.5000 0.5500 0.5000 0.5000 43,846 +0.00(+0.20%)
Oct 04, 2023 0.4600 0.5600 0.4581 0.4990 21,550 -0.01(-2.16%)
Oct 03, 2023 0.5100 0.5600 0.4800 0.5100 35,938 -0.01(-1.92%)
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.