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

0.4190 +0.0090 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.4100 0.4209 0.4055 0.4190 65,048 +0.01(+2.20%)
May 23, 2024 0.4223 0.4359 0.4055 0.4100 92,221 -0.01(-2.38%)
May 22, 2024 0.4098 0.4251 0.4011 0.4200 175,281 +0.01(+2.39%)
May 21, 2024 0.4260 0.4355 0.4071 0.4102 120,193 -0.01(-2.36%)
May 20, 2024 0.4255 0.4255 0.4017 0.4201 243,976 -0.01(-1.29%)
May 17, 2024 0.4212 0.4400 0.4200 0.4256 164,612 -0.01(-1.50%)
May 16, 2024 0.4327 0.4400 0.4210 0.4321 104,629 -0.00(-0.14%)
May 15, 2024 0.4323 0.4400 0.4201 0.4327 175,912 -0.01(-2.92%)
May 14, 2024 0.4422 0.4481 0.4202 0.4457 330,928 +0.01(+1.67%)
May 13, 2024 0.4400 0.4400 0.4200 0.4384 118,969 +0.01(+2.62%)
May 10, 2024 0.4431 0.4447 0.4200 0.4272 231,279 -0.02(-3.87%)
May 09, 2024 0.4060 0.4489 0.4060 0.4444 759,298 +0.04(+9.46%)
May 08, 2024 0.4200 0.4202 0.4010 0.4060 463,667 -0.00(-0.29%)
May 07, 2024 0.4100 0.4144 0.4020 0.4072 138,770 -0.01(-3.51%)
May 06, 2024 0.4100 0.4220 0.3954 0.4220 542,955 +0.02(+5.08%)
May 03, 2024 0.4000 0.4320 0.4000 0.4016 862,382 -0.01(-1.76%)
May 02, 2024 0.3937 0.4180 0.3765 0.4088 1,406,649 +0.02(+4.15%)
May 01, 2024 0.3920 0.4170 0.3710 0.3925 2,874,072 -0.01(-1.88%)
Apr 30, 2024 0.3850 0.4850 0.3610 0.4000 86,688,000 +0.17(+70.29%)
Apr 29, 2024 0.2350 0.2595 0.2202 0.2349 152,207 -0.01(-4.12%)
Apr 26, 2024 0.2400 0.2600 0.2373 0.2450 51,509 +0.00(+0.62%)
Apr 25, 2024 0.2350 0.2500 0.2310 0.2435 22,803 -0.00(-1.81%)
Apr 24, 2024 0.2509 0.2600 0.2283 0.2480 147,767 +0.01(+3.77%)
Apr 23, 2024 0.2291 0.2500 0.2291 0.2390 74,379 +0.01(+4.32%)
Apr 22, 2024 0.2380 0.2450 0.2210 0.2291 74,379 -0.01(-3.74%)
Apr 19, 2024 0.2375 0.2540 0.2330 0.2380 51,257 +0.01(+2.50%)
Apr 18, 2024 0.2121 0.2499 0.2121 0.2322 202,128 +0.02(+8.91%)
Apr 17, 2024 0.2247 0.2269 0.2100 0.2132 111,127 -0.01(-5.16%)
Apr 16, 2024 0.2251 0.2289 0.2237 0.2248 50,437 -0.00(-1.92%)
Apr 15, 2024 0.2552 0.2552 0.2257 0.2292 92,887 -0.03(-12.82%)
Apr 12, 2024 0.2500 0.2752 0.2500 0.2629 94,412 +0.01(+2.22%)
Apr 11, 2024 0.2590 0.2800 0.2500 0.2572 76,382 +0.01(+4.26%)
Apr 10, 2024 0.2390 0.2543 0.2380 0.2467 27,084 +0.00(+1.27%)
Apr 09, 2024 0.2518 0.2646 0.2320 0.2436 169,641 -0.02(-6.16%)
Apr 08, 2024 0.2550 0.2868 0.2438 0.2596 133,215 +0.01(+5.06%)
Apr 05, 2024 0.2524 0.2560 0.2310 0.2471 88,580 -0.01(-3.06%)
Apr 04, 2024 0.2699 0.2699 0.2520 0.2549 71,272 +0.00(+0.99%)
Apr 03, 2024 0.2700 0.2700 0.2500 0.2524 79,969 -0.01(-2.92%)
Apr 02, 2024 0.2700 0.2786 0.2510 0.2600 117,127 -0.02(-6.71%)
Apr 01, 2024 0.2900 0.3000 0.2711 0.2787 115,988 -0.01(-3.76%)
Mar 28, 2024 0.2929 0.2880 0.2880 0.2896 226,950 -0.00(-0.14%)
Mar 27, 2024 0.3269 0.3280 0.2861 0.2900 626,152 -0.09(-23.88%)
Mar 26, 2024 0.2900 0.4075 0.2850 0.3810 2,024,013 +0.09(+29.64%)
Mar 25, 2024 0.2660 0.3175 0.2604 0.2939 300,789 +0.02(+8.17%)
Mar 22, 2024 0.2840 0.2899 0.2698 0.2717 133,807 -0.02(-6.92%)
Mar 21, 2024 0.2699 0.2999 0.2699 0.2919 252,600 +0.02(+7.20%)
Mar 20, 2024 0.2771 0.2771 0.2561 0.2723 200,336 +0.01(+2.02%)
Mar 19, 2024 0.2600 0.2709 0.2305 0.2669 173,499 +0.01(+5.04%)
Mar 18, 2024 0.2555 0.2701 0.2500 0.2541 154,246 -0.00(-0.35%)
Mar 15, 2024 0.2507 0.2649 0.2400 0.2550 150,355 -0.00(-1.35%)
Mar 14, 2024 0.2900 0.2900 0.2500 0.2585 252,108 -0.03(-8.88%)
Mar 13, 2024 0.2995 0.3099 0.2812 0.2837 262,756 -0.02(-5.87%)
Mar 12, 2024 0.3400 0.3500 0.2854 0.3014 204,677 -0.03(-8.94%)
Mar 11, 2024 0.3500 0.3500 0.3211 0.3310 319,060 -0.01(-2.65%)
Mar 08, 2024 0.3280 0.3482 0.3230 0.3400 198,377 +0.02(+7.59%)
Mar 07, 2024 0.3400 0.3458 0.3150 0.3160 218,900 -0.02(-5.22%)
Mar 06, 2024 0.3204 0.3411 0.3200 0.3334 198,278 +0.02(+4.94%)
Mar 05, 2024 0.3300 0.3400 0.2810 0.3177 525,570 -0.02(-6.56%)
Mar 04, 2024 0.3300 0.3660 0.3200 0.3400 572,720 -0.01(-2.86%)
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.