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 (%)
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%)
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.