Skip to main content

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

0.2900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.170 1.170 1.110 1.110 17,328 -0.04(-3.48%)
Jun 29, 2023 1.130 1.160 1.110 1.150 32,133 +0.01(+0.88%)
Jun 28, 2023 1.140 1.170 1.130 1.140 26,543 -0.02(-1.72%)
Jun 27, 2023 1.140 1.179 1.120 1.160 36,295 +0.01(+0.87%)
Jun 26, 2023 1.160 1.160 1.120 1.150 45,343 -0.04(-3.36%)
Jun 23, 2023 1.160 1.210 1.110 1.190 188,458 +0.06(+5.31%)
Jun 22, 2023 1.160 1.220 1.120 1.130 87,658 -0.02(-1.74%)
Jun 21, 2023 1.280 1.320 1.150 1.150 100,294 -0.06(-4.96%)
Jun 20, 2023 1.400 1.400 1.210 1.210 119,771 -0.18(-12.95%)
Jun 16, 2023 1.290 1.390 1.260 1.390 236,438 +0.11(+8.59%)
Jun 15, 2023 1.330 1.350 1.280 1.280 59,988 -0.03(-2.29%)
Jun 14, 2023 1.390 1.400 1.290 1.310 100,644 -0.02(-1.50%)
Jun 13, 2023 1.280 1.392 1.270 1.330 127,309 +0.07(+5.56%)
Jun 12, 2023 1.360 1.400 1.210 1.260 435,624 -0.16(-11.27%)
Jun 09, 2023 1.320 1.670 1.230 1.420 7,238,846 +0.27(+23.48%)
Jun 08, 2023 1.210 1.220 1.150 1.150 31,293 -0.05(-4.17%)
Jun 07, 2023 1.220 1.250 1.190 1.200 17,157 -0.04(-3.23%)
Jun 06, 2023 1.200 1.280 1.170 1.240 15,710 +0.03(+2.48%)
Jun 05, 2023 1.250 1.250 1.180 1.210 27,231 +0.04(+3.42%)
Jun 02, 2023 1.160 1.210 1.160 1.170 12,116 -0.01(-0.85%)
Jun 01, 2023 1.180 1.217 1.140 1.180 23,173 +0.01(+0.85%)
May 31, 2023 1.150 1.190 1.150 1.170 21,252 +0.05(+4.46%)
May 30, 2023 1.210 1.240 1.120 1.120 97,911 -0.12(-9.68%)
May 26, 2023 1.290 1.290 1.210 1.240 31,623 -0.01(-0.80%)
May 25, 2023 1.260 1.325 1.230 1.250 46,324 -0.04(-3.10%)
May 24, 2023 1.300 1.300 1.260 1.290 43,492 -0.02(-1.53%)
May 23, 2023 1.280 1.400 1.280 1.310 41,508 +0.01(+0.77%)
May 22, 2023 1.280 1.350 1.270 1.300 13,107 +0.00(+0.00%)
May 19, 2023 1.410 1.430 1.270 1.300 87,542 -0.15(-10.34%)
May 18, 2023 1.380 1.500 1.380 1.450 90,180 +0.05(+3.57%)
May 17, 2023 1.420 1.420 1.340 1.400 48,975 -0.02(-1.41%)
May 16, 2023 1.430 1.440 1.290 1.420 138,126 -0.02(-1.39%)
May 15, 2023 1.370 1.440 1.320 1.440 85,950 +0.03(+2.13%)
May 12, 2023 1.280 1.420 1.230 1.410 152,994 +0.15(+11.90%)
May 11, 2023 1.240 1.340 1.240 1.260 69,463 +0.01(+0.80%)
May 10, 2023 1.270 1.320 1.240 1.250 83,385 +0.00(+0.00%)
May 09, 2023 1.310 1.350 1.170 1.250 153,380 -0.10(-7.41%)
May 08, 2023 1.430 1.450 1.340 1.350 132,112 -0.12(-8.16%)
May 05, 2023 1.400 1.600 1.340 1.470 356,513 -0.02(-1.34%)
May 04, 2023 1.500 1.510 1.250 1.490 996,821 -0.11(-6.88%)
May 03, 2023 1.490 1.650 1.240 1.600 15,080,679 +0.51(+46.79%)
May 02, 2023 1.140 1.140 1.060 1.090 13,335 -0.02(-1.80%)
May 01, 2023 1.120 1.150 1.060 1.110 33,402 +0.05(+4.72%)
Apr 28, 2023 1.030 1.080 1.030 1.060 6,740 +0.03(+2.91%)
Apr 27, 2023 1.050 1.075 1.030 1.030 14,655 -0.02(-1.90%)
Apr 26, 2023 1.060 1.130 1.050 1.050 24,079 +0.00(+0.00%)
Apr 25, 2023 1.140 1.150 1.050 1.050 30,969 -0.10(-8.70%)
Apr 24, 2023 1.230 1.260 1.150 1.150 41,182 -0.07(-5.74%)
Apr 21, 2023 1.220 1.370 1.220 1.220 33,194 -0.03(-2.40%)
Apr 20, 2023 1.310 1.400 1.220 1.250 21,863 -0.06(-4.58%)
Apr 19, 2023 1.395 1.431 1.300 1.310 16,320 -0.11(-7.75%)
Apr 18, 2023 1.320 1.450 1.320 1.420 10,819 +0.02(+1.43%)
Apr 17, 2023 1.360 1.450 1.272 1.400 31,199 +0.00(+0.00%)
Apr 14, 2023 1.390 1.450 1.270 1.400 58,734 +0.00(+0.00%)
Apr 13, 2023 1.380 1.450 1.370 1.400 8,426 -0.04(-2.78%)
Apr 12, 2023 1.467 1.498 1.370 1.440 7,969 -0.04(-2.37%)
Apr 11, 2023 1.260 1.568 1.260 1.475 86,458 +0.03(+1.72%)
Apr 10, 2023 1.390 1.490 1.360 1.450 20,511 +0.09(+6.62%)
Apr 06, 2023 1.610 1.620 1.350 1.360 44,550 -0.15(-9.93%)
Apr 05, 2023 1.502 1.633 1.502 1.510 12,182 -0.04(-2.58%)
Apr 04, 2023 1.570 1.610 1.490 1.550 15,617 -0.02(-1.27%)
Apr 03, 2023 1.570 1.620 1.540 1.570 13,414 -0.03(-1.88%)
Mar 31, 2023 1.590 1.600 1.526 1.600 6,551 +0.03(+1.91%)
Mar 30, 2023 1.540 1.570 1.510 1.570 12,332 +0.07(+4.67%)
Mar 29, 2023 1.600 1.600 1.500 1.500 23,127 -0.08(-5.06%)
Mar 28, 2023 1.630 1.630 1.470 1.580 37,810 -0.05(-3.07%)
Mar 27, 2023 1.560 1.660 1.550 1.630 38,254 +0.05(+3.16%)
Mar 24, 2023 1.570 1.650 1.440 1.580 21,250 -0.01(-0.63%)
Mar 23, 2023 1.430 1.730 1.400 1.590 115,844 +0.26(+19.55%)
Mar 22, 2023 1.220 1.620 1.220 1.330 25,499 +0.08(+6.40%)
Mar 21, 2023 1.200 1.410 1.200 1.250 78,604 +0.03(+2.46%)
Mar 20, 2023 1.300 1.400 1.210 1.220 49,228 -0.06(-4.69%)
Mar 17, 2023 1.410 1.510 1.280 1.280 76,578 -0.11(-7.91%)
Mar 16, 2023 1.360 1.420 1.360 1.390 9,990 +0.04(+2.96%)
Mar 15, 2023 1.290 1.500 1.280 1.350 103,155 +0.03(+2.27%)
Mar 14, 2023 1.410 1.570 1.320 1.320 72,681 -0.10(-7.04%)
Mar 13, 2023 1.480 1.560 1.401 1.420 86,473 -0.14(-8.97%)
Mar 10, 2023 1.750 1.760 1.500 1.560 56,484 -0.09(-5.45%)
Mar 09, 2023 1.700 1.740 1.620 1.650 59,182 -0.06(-3.51%)
Mar 08, 2023 2.080 2.080 1.670 1.710 21,277 -0.05(-2.84%)
Mar 07, 2023 1.850 1.950 1.720 1.760 29,043 -0.10(-5.38%)
Mar 06, 2023 1.930 1.930 1.830 1.860 46,870 -0.04(-2.11%)
Mar 03, 2023 1.740 1.920 1.673 1.900 139,827 +0.19(+11.11%)
Mar 02, 2023 1.690 1.710 1.680 1.710 7,016 +0.03(+1.79%)
Mar 01, 2023 1.770 1.770 1.620 1.680 25,328 +0.03(+1.82%)
Feb 28, 2023 1.670 1.670 1.610 1.650 11,275 +0.04(+2.48%)
Feb 27, 2023 1.550 1.610 1.550 1.610 28,087 +0.07(+4.55%)
Feb 24, 2023 1.500 1.560 1.490 1.540 31,064 -0.01(-0.65%)
Feb 23, 2023 1.790 1.852 1.460 1.550 95,352 -0.19(-10.92%)
Feb 22, 2023 1.810 1.810 1.670 1.740 15,402 -0.01(-0.57%)
Feb 21, 2023 1.820 1.830 1.680 1.750 50,400 -0.05(-2.78%)
Feb 17, 2023 1.710 1.980 1.700 1.800 72,577 +0.12(+7.14%)
Feb 16, 2023 1.670 1.714 1.600 1.680 42,731 -0.02(-1.18%)
Feb 15, 2023 1.750 1.790 1.700 1.700 30,385 -0.10(-5.56%)
Feb 14, 2023 1.750 1.800 1.740 1.800 84,368 +0.07(+4.05%)
Feb 13, 2023 2.030 2.030 1.690 1.730 66,022 -0.27(-13.50%)
Feb 10, 2023 2.040 2.100 1.979 2.000 83,083 -0.08(-3.85%)
Feb 09, 2023 2.160 2.200 2.030 2.080 193,091 -0.10(-4.59%)
Feb 08, 2023 1.900 2.190 1.900 2.180 185,629 +0.28(+14.74%)
Feb 07, 2023 2.010 2.065 1.850 1.900 82,328 -0.11(-5.47%)
Feb 06, 2023 1.900 2.150 1.880 2.010 247,989 +0.09(+4.69%)
Feb 03, 2023 1.730 1.930 1.650 1.920 221,251 +0.28(+17.07%)
Feb 02, 2023 1.570 1.670 1.570 1.640 73,720 +0.07(+4.46%)
Feb 01, 2023 1.630 1.630 1.570 1.570 48,651 -0.01(-0.63%)
Jan 31, 2023 1.470 1.620 1.470 1.580 66,149 +0.10(+6.76%)
Jan 30, 2023 1.460 1.540 1.440 1.480 56,314 +0.03(+2.07%)
Jan 27, 2023 1.440 1.530 1.440 1.450 104,449 +0.06(+4.32%)
Jan 26, 2023 1.430 1.455 1.370 1.390 25,403 -0.01(-0.71%)
Jan 25, 2023 1.310 1.420 1.310 1.400 57,738 +0.09(+6.87%)
Jan 24, 2023 1.520 1.520 1.290 1.310 63,005 -0.16(-10.88%)
Jan 23, 2023 1.480 1.500 1.420 1.470 43,731 +0.01(+0.68%)
Jan 20, 2023 1.550 1.550 1.400 1.460 64,480 +0.03(+2.10%)
Jan 19, 2023 1.470 1.470 1.410 1.430 42,750 -0.02(-1.38%)
Jan 18, 2023 1.500 1.510 1.430 1.450 21,466 -0.07(-4.61%)
Jan 17, 2023 1.530 1.530 1.410 1.520 143,923 +0.04(+2.70%)
Jan 13, 2023 1.430 1.530 1.400 1.480 137,134 +0.07(+4.96%)
Jan 12, 2023 1.580 1.580 1.380 1.410 126,893 -0.14(-9.03%)
Jan 11, 2023 1.350 1.550 1.250 1.550 176,808 +0.23(+17.42%)
Jan 10, 2023 1.130 1.340 1.130 1.320 237,738 +0.19(+16.81%)
Jan 09, 2023 1.160 1.160 1.120 1.130 89,346 -0.03(-2.59%)
Jan 06, 2023 1.300 1.300 1.070 1.160 399,506 -0.19(-14.07%)
Jan 05, 2023 1.120 1.380 1.040 1.350 1,895,926 +0.27(+25.00%)
Jan 04, 2023 1.080 1.110 1.040 1.080 81,246 -0.02(-1.82%)
Jan 03, 2023 1.180 1.180 1.040 1.100 44,506 -0.02(-1.79%)
Dec 30, 2022 1.070 1.120 0.9583 1.120 134,858 +0.09(+8.74%)
Dec 29, 2022 1.030 1.030 0.8551 1.030 118,011 +0.06(+5.97%)
Dec 28, 2022 1.070 1.070 0.9720 0.9720 108,412 -0.03(-2.80%)
Dec 27, 2022 1.130 1.140 0.9876 1.000 167,006 -0.16(-13.79%)
Dec 23, 2022 1.050 1.190 1.050 1.160 75,756 +0.09(+8.41%)
Dec 22, 2022 1.000 1.110 1.000 1.070 107,377 +0.00(+0.00%)
Dec 21, 2022 1.020 1.130 1.020 1.070 55,582 +0.03(+2.88%)
Dec 20, 2022 1.140 1.140 1.000 1.040 73,010 -0.01(-0.95%)
Dec 19, 2022 1.250 1.250 1.040 1.050 566,350 +0.05(+5.00%)
Dec 16, 2022 1.630 1.700 1.000 1.000 743,233 -0.55(-35.48%)
Dec 15, 2022 1.700 1.800 1.540 1.550 208,385 -0.12(-7.19%)
Dec 14, 2022 1.530 1.750 1.530 1.670 136,791 +0.11(+7.05%)
Dec 13, 2022 1.690 1.780 1.515 1.560 132,791 -0.07(-4.29%)
Dec 12, 2022 1.580 1.650 1.500 1.630 86,722 +0.08(+5.16%)
Dec 09, 2022 1.620 1.680 1.465 1.550 214,879 -0.10(-6.06%)
Dec 08, 2022 1.670 1.690 1.590 1.650 100,564 +0.00(+0.00%)
Dec 07, 2022 1.590 1.680 1.590 1.650 68,460 +0.05(+3.12%)
Dec 06, 2022 1.720 1.760 1.570 1.600 158,600 -0.15(-8.57%)
Dec 05, 2022 1.650 1.800 1.570 1.750 239,129 +0.19(+12.18%)
Dec 02, 2022 1.620 1.620 1.530 1.560 45,748 -0.06(-3.70%)
Dec 01, 2022 1.460 1.650 1.460 1.620 116,893 +0.16(+10.96%)
Nov 30, 2022 1.400 1.500 1.360 1.460 69,714 +0.08(+5.80%)
Nov 29, 2022 1.500 1.525 1.380 1.380 81,949 -0.08(-5.48%)
Nov 28, 2022 1.540 1.610 1.430 1.460 72,302 -0.11(-7.01%)
Nov 25, 2022 1.530 1.650 1.430 1.570 65,171 +0.08(+5.37%)
Nov 23, 2022 1.480 1.550 1.480 1.490 56,445 -0.02(-1.32%)
Nov 22, 2022 1.510 1.540 1.430 1.510 46,506 +0.01(+0.67%)
Nov 21, 2022 1.560 1.590 1.490 1.500 32,911 -0.04(-2.60%)
Nov 18, 2022 1.630 1.660 1.470 1.540 164,412 -0.10(-6.10%)
Nov 17, 2022 1.620 1.700 1.600 1.640 96,504 -0.01(-0.61%)
Nov 16, 2022 1.800 1.870 1.630 1.650 135,389 -0.18(-9.84%)
Nov 15, 2022 1.690 1.894 1.630 1.830 230,154 +0.21(+12.96%)
Nov 14, 2022 1.740 1.875 1.570 1.620 159,560 -0.12(-6.90%)
Nov 11, 2022 1.760 1.930 1.650 1.740 338,292 -0.06(-3.33%)
Nov 10, 2022 1.850 1.910 1.740 1.800 181,997 +0.06(+3.45%)
Nov 09, 2022 1.870 1.900 1.680 1.740 90,270 -0.16(-8.42%)
Nov 08, 2022 2.010 2.119 1.860 1.900 77,554 -0.13(-6.40%)
Nov 07, 2022 2.130 2.130 2.000 2.030 30,352 -0.01(-0.49%)
Nov 04, 2022 2.300 2.300 2.001 2.040 107,648 -0.19(-8.52%)
Nov 03, 2022 2.320 2.340 2.230 2.230 117,517 -0.07(-3.04%)
Nov 02, 2022 2.370 2.370 2.200 2.300 165,445 -0.02(-0.86%)
Nov 01, 2022 2.230 2.330 2.110 2.320 150,534 +0.12(+5.45%)
Oct 31, 2022 2.000 2.250 2.000 2.200 113,710 +0.20(+10.00%)
Oct 28, 2022 2.010 2.070 1.950 2.000 46,694 +0.03(+1.52%)
Oct 27, 2022 2.050 2.080 1.970 1.970 66,143 -0.11(-5.29%)
Oct 26, 2022 2.270 2.270 2.041 2.080 90,035 -0.23(-9.96%)
Oct 25, 2022 2.040 2.380 1.950 2.310 240,930 +0.31(+15.50%)
Oct 24, 2022 1.930 2.190 1.900 2.000 401,746 +0.05(+2.56%)
Oct 21, 2022 1.950 1.978 1.780 1.950 133,270 -0.01(-0.51%)
Oct 20, 2022 1.960 2.050 1.860 1.960 52,852 +0.02(+1.03%)
Oct 19, 2022 1.970 2.090 1.800 1.940 155,963 +0.02(+1.04%)
Oct 18, 2022 2.330 2.470 1.900 1.920 276,313 -0.48(-20.00%)
Oct 17, 2022 2.300 2.440 2.240 2.400 124,213 +0.17(+7.62%)
Oct 14, 2022 2.290 2.290 2.200 2.230 45,593 +0.02(+0.90%)
Oct 13, 2022 2.240 2.240 2.050 2.210 36,475 +0.06(+2.79%)
Oct 12, 2022 2.120 2.253 2.050 2.150 37,030 +0.00(+0.00%)
Oct 11, 2022 2.030 2.280 2.030 2.150 101,499 +0.09(+4.37%)
Oct 10, 2022 2.290 2.290 2.030 2.060 89,261 -0.21(-9.25%)
Oct 07, 2022 2.470 2.520 2.220 2.270 147,134 -0.24(-9.56%)
Oct 06, 2022 2.650 2.664 2.400 2.510 81,165 -0.14(-5.28%)
Oct 05, 2022 2.470 2.660 2.285 2.650 100,743 +0.18(+7.29%)
Oct 04, 2022 2.490 2.540 2.270 2.470 158,918 +0.07(+2.92%)
Oct 03, 2022 2.320 2.430 2.180 2.400 148,803 +0.14(+6.19%)
Sep 30, 2022 2.260 2.330 2.220 2.260 60,418 +0.02(+0.89%)
Sep 29, 2022 2.490 2.490 2.150 2.240 182,912 -0.22(-8.94%)
Sep 28, 2022 2.500 2.510 2.340 2.460 97,873 -0.05(-1.99%)
Sep 27, 2022 2.470 2.750 2.400 2.510 199,880 -0.09(-3.46%)
Sep 26, 2022 2.460 2.680 2.300 2.600 129,181 +0.15(+6.12%)
Sep 23, 2022 2.760 2.760 2.420 2.450 181,288 -0.31(-11.23%)
Sep 22, 2022 2.770 2.850 2.650 2.760 139,641 +0.01(+0.36%)
Sep 21, 2022 3.030 3.190 2.700 2.750 449,891 -0.30(-9.84%)
Sep 20, 2022 3.320 3.430 3.020 3.050 280,742 -0.32(-9.50%)
Sep 19, 2022 3.930 4.040 3.340 3.370 299,892 -0.55(-14.03%)
Sep 16, 2022 4.290 4.310 3.850 3.920 221,930 -0.40(-9.26%)
Sep 15, 2022 4.330 4.720 4.260 4.320 416,185 -0.01(-0.23%)
Sep 14, 2022 4.320 4.420 4.140 4.330 145,103 +0.05(+1.17%)
Sep 13, 2022 4.250 4.320 4.080 4.280 180,485 -0.07(-1.61%)
Sep 12, 2022 4.570 4.596 4.340 4.350 234,813 -0.14(-3.12%)
Sep 09, 2022 4.500 4.550 4.400 4.490 310,250 +0.02(+0.45%)
Sep 08, 2022 4.510 4.640 4.300 4.470 256,400 -0.08(-1.76%)
Sep 07, 2022 4.480 4.650 4.400 4.550 216,325 +0.02(+0.44%)
Sep 06, 2022 4.200 4.630 4.200 4.530 722,800 +0.28(+6.59%)
Sep 02, 2022 4.250 4.445 4.174 4.250 428,029 -0.08(-1.85%)
Sep 01, 2022 4.340 4.490 4.030 4.330 635,483 -0.14(-3.13%)
Aug 31, 2022 4.080 4.700 4.080 4.470 2,288,536 +0.31(+7.45%)
Aug 30, 2022 4.060 4.270 3.880 4.160 1,301,384 +0.05(+1.22%)
Aug 29, 2022 4.000 4.660 3.730 4.110 2,115,424 -0.06(-1.44%)
Aug 26, 2022 4.350 5.850 4.090 4.170 18,423,354 +0.05(+1.21%)
Aug 25, 2022 5.020 5.440 4.070 4.120 3,453,779 -1.03(-20.00%)
Aug 24, 2022 5.610 6.100 5.020 5.150 2,812,671 -0.55(-9.65%)
Aug 23, 2022 6.400 7.290 5.570 5.700 6,034,354 -1.45(-20.28%)
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.