Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
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%)
Mar 01, 2024 0.3600 0.3699 0.3221 0.3500 846,900 -0.03(-8.71%)
Feb 29, 2024 0.4051 0.4110 0.3800 0.3834 1,058,492 -0.03(-7.81%)
Feb 28, 2024 0.4300 0.4399 0.3780 0.4159 2,230,858 -0.05(-10.56%)
Feb 27, 2024 0.4349 0.4900 0.3800 0.4650 6,471,777 +0.01(+2.81%)
Feb 26, 2024 0.6495 0.7384 0.4371 0.4523 128,102,168 +0.23(+104.11%)
Feb 23, 2024 0.2251 0.2321 0.1912 0.2216 347,165 -0.00(-0.05%)
Feb 22, 2024 0.2300 0.2450 0.2150 0.2217 214,300 +0.00(+2.17%)
Feb 21, 2024 0.2500 0.2490 0.2100 0.2170 161,466 -0.03(-10.59%)
Feb 20, 2024 0.2448 0.2500 0.2211 0.2427 127,302 +0.00(+1.13%)
Feb 16, 2024 0.2300 0.2490 0.2100 0.2400 186,075 +0.01(+4.80%)
Feb 15, 2024 0.2300 0.2300 0.2088 0.2290 99,450 +0.01(+2.23%)
Feb 14, 2024 0.2258 0.2400 0.2175 0.2240 404,106 -0.01(-4.76%)
Feb 13, 2024 0.2388 0.2497 0.2200 0.2352 47,869 +0.00(+0.68%)
Feb 12, 2024 0.2400 0.2521 0.2200 0.2336 276,781 -0.01(-2.26%)
Feb 09, 2024 0.2400 0.2500 0.2281 0.2390 116,645 -0.00(-0.33%)
Feb 08, 2024 0.2400 0.2400 0.2394 0.2398 15,189 -0.00(-0.08%)
Feb 07, 2024 0.2400 0.2400 0.2355 0.2400 29,806 +0.00(+0.00%)
Feb 06, 2024 0.2293 0.2400 0.2230 0.2400 24,487 +0.00(+1.69%)
Feb 05, 2024 0.2600 0.2610 0.2070 0.2360 165,585 -0.02(-8.53%)
Feb 02, 2024 0.2428 0.2609 0.2420 0.2580 69,862 +0.01(+3.20%)
Feb 01, 2024 0.2460 0.2639 0.2426 0.2500 36,510 -0.00(-0.44%)
Jan 31, 2024 0.2700 0.2759 0.2499 0.2511 63,736 -0.02(-7.95%)
Jan 30, 2024 0.2690 0.2790 0.2612 0.2728 83,959 +0.00(+0.29%)
Jan 29, 2024 0.2700 0.2800 0.2573 0.2720 196,060 -0.00(-1.56%)
Jan 26, 2024 0.2600 0.3198 0.2501 0.2763 716,885 +0.02(+8.31%)
Jan 25, 2024 0.2800 0.2800 0.2550 0.2551 33,140 -0.02(-8.89%)
Jan 24, 2024 0.3000 0.3000 0.2761 0.2800 196,744 -0.02(-6.67%)
Jan 23, 2024 0.3000 0.3112 0.2901 0.3000 50,476 -0.00(-1.28%)
Jan 22, 2024 0.3100 0.3200 0.2890 0.3039 42,943 -0.02(-5.68%)
Jan 19, 2024 0.3425 0.3650 0.2904 0.3222 155,365 -0.02(-6.61%)
Jan 18, 2024 0.3330 0.3700 0.3330 0.3450 80,751 +0.01(+3.60%)
Jan 17, 2024 0.3600 0.3600 0.3330 0.3330 39,476 -0.03(-7.88%)
Jan 16, 2024 0.3800 0.3800 0.3500 0.3615 51,700 -0.03(-8.71%)
Jan 12, 2024 0.4099 0.4147 0.3330 0.3960 124,830 -0.01(-2.29%)
Jan 11, 2024 0.4100 0.4100 0.4001 0.4053 3,293 -0.00(-0.54%)
Jan 10, 2024 0.4100 0.4100 0.4001 0.4075 4,025 -0.00(-0.63%)
Jan 09, 2024 0.4100 0.4195 0.3962 0.4101 26,874 +0.00(+0.47%)
Jan 08, 2024 0.4400 0.4435 0.3937 0.4082 55,073 -0.05(-10.72%)
Jan 05, 2024 0.4677 0.4800 0.4500 0.4572 16,839 -0.02(-4.75%)
Jan 04, 2024 0.4840 0.4848 0.4504 0.4800 19,368 +0.00(+0.21%)
Jan 03, 2024 0.4800 0.4900 0.4650 0.4790 11,603 +0.00(+0.27%)
Jan 02, 2024 0.4899 0.4910 0.4777 0.4777 27,124 -0.01(-1.93%)
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%)
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%)
Sep 01, 2023 1.040 1.040 0.9900 0.9900 17,280 +0.01(+1.00%)
Aug 31, 2023 0.9600 1.080 0.9600 0.9802 25,742 +0.00(+0.02%)
Aug 30, 2023 1.000 1.010 0.9700 0.9800 5,272 -0.01(-1.01%)
Aug 29, 2023 0.9700 1.020 0.9600 0.9900 13,970 +0.05(+5.14%)
Aug 28, 2023 0.9100 0.9600 0.9091 0.9416 11,562 -0.01(-0.88%)
Aug 25, 2023 0.9500 0.9500 0.9000 0.9500 9,770 +0.00(+0.38%)
Aug 24, 2023 0.9100 0.9699 0.8711 0.9464 15,205 -0.00(-0.38%)
Aug 23, 2023 0.9100 0.9500 0.9000 0.9500 21,517 +0.00(+0.00%)
Aug 22, 2023 0.9500 0.9500 0.8885 0.9500 15,203 +0.00(+0.00%)
Aug 21, 2023 0.9470 0.9500 0.9019 0.9500 18,499 +0.00(+0.32%)
Aug 18, 2023 0.9767 0.9767 0.9095 0.9470 46,102 -0.05(-4.73%)
Aug 17, 2023 0.9901 1.000 0.9582 0.9940 27,615 -0.02(-1.58%)
Aug 16, 2023 1.040 1.040 0.9810 1.010 15,636 -0.04(-3.81%)
Aug 15, 2023 1.070 1.070 0.9588 1.050 80,327 -0.01(-0.94%)
Aug 14, 2023 1.050 1.090 1.050 1.060 30,017 -0.02(-1.85%)
Aug 11, 2023 1.080 1.120 1.050 1.080 50,922 -0.03(-2.70%)
Aug 10, 2023 1.110 1.110 1.050 1.110 34,669 +0.01(+0.91%)
Aug 09, 2023 1.130 1.130 1.084 1.100 14,015 -0.02(-1.79%)
Aug 08, 2023 1.170 1.170 1.050 1.120 46,622 +0.05(+4.67%)
Aug 07, 2023 1.160 1.170 1.069 1.070 46,786 -0.07(-6.14%)
Aug 04, 2023 1.120 1.180 1.120 1.140 21,198 +0.01(+0.88%)
Aug 03, 2023 1.210 1.210 1.120 1.130 67,233 -0.08(-6.61%)
Aug 02, 2023 1.210 1.210 1.180 1.210 16,853 +0.00(+0.00%)
Aug 01, 2023 1.210 1.210 1.180 1.210 16,006 +0.02(+1.68%)
Jul 31, 2023 1.210 1.250 1.170 1.190 40,439 -0.01(-0.83%)
Jul 28, 2023 1.165 1.200 1.161 1.200 12,192 +0.04(+3.45%)
Jul 27, 2023 1.180 1.220 1.150 1.160 25,540 -0.04(-3.33%)
Jul 26, 2023 1.170 1.200 1.170 1.200 13,913 +0.02(+1.69%)
Jul 25, 2023 1.180 1.220 1.150 1.180 38,376 +0.00(+0.00%)
Jul 24, 2023 1.160 1.200 1.150 1.180 44,268 +0.01(+0.85%)
Jul 21, 2023 1.090 1.200 1.090 1.170 44,830 +0.07(+6.36%)
Jul 20, 2023 1.110 1.150 1.090 1.100 13,603 -0.03(-2.65%)
Jul 19, 2023 1.170 1.170 1.120 1.130 23,503 -0.03(-2.59%)
Jul 18, 2023 1.090 1.180 1.090 1.160 41,039 +0.07(+6.42%)
Jul 17, 2023 1.130 1.130 1.070 1.090 23,885 -0.01(-0.91%)
Jul 14, 2023 1.200 1.200 1.070 1.100 139,295 -0.09(-7.56%)
Jul 13, 2023 1.200 1.220 1.170 1.190 61,035 +0.02(+1.71%)
Jul 12, 2023 1.210 1.210 1.160 1.170 24,144 +0.00(+0.00%)
Jul 11, 2023 1.160 1.210 1.160 1.170 32,539 -0.01(-0.85%)
Jul 10, 2023 1.170 1.220 1.160 1.180 22,358 -0.01(-0.84%)
Jul 07, 2023 1.180 1.220 1.140 1.190 30,064 +0.03(+2.59%)
Jul 06, 2023 1.150 1.204 1.150 1.160 17,252 -0.01(-0.85%)
Jul 05, 2023 1.130 1.220 1.130 1.170 67,844 +0.01(+0.86%)
Jul 03, 2023 1.100 1.160 1.100 1.160 23,108 +0.05(+4.50%)
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%)
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.