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

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

0.2450 +0.0015 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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 154,294 -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.