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

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

0.2322 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Oct 02, 2023 0.5400 0.5400 0.5148 0.5200 31,629 -0.03(-5.27%)
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%)
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.