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

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

0.2380 +0.0058 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.