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 (%)
Jan 31, 2023 1.470 1.620 1.470 1.580 66,149 +0.10(+6.76%)
Jan 30, 2023 1.460 1.540 1.440 1.480 56,314 +0.03(+2.07%)
Jan 27, 2023 1.440 1.530 1.440 1.450 104,449 +0.06(+4.32%)
Jan 26, 2023 1.430 1.455 1.370 1.390 25,403 -0.01(-0.71%)
Jan 25, 2023 1.310 1.420 1.310 1.400 57,738 +0.09(+6.87%)
Jan 24, 2023 1.520 1.520 1.290 1.310 63,005 -0.16(-10.88%)
Jan 23, 2023 1.480 1.500 1.420 1.470 43,731 +0.01(+0.68%)
Jan 20, 2023 1.550 1.550 1.400 1.460 64,480 +0.03(+2.10%)
Jan 19, 2023 1.470 1.470 1.410 1.430 42,750 -0.02(-1.38%)
Jan 18, 2023 1.500 1.510 1.430 1.450 21,466 -0.07(-4.61%)
Jan 17, 2023 1.530 1.530 1.410 1.520 143,923 +0.04(+2.70%)
Jan 13, 2023 1.430 1.530 1.400 1.480 137,134 +0.07(+4.96%)
Jan 12, 2023 1.580 1.580 1.380 1.410 126,893 -0.14(-9.03%)
Jan 11, 2023 1.350 1.550 1.250 1.550 176,808 +0.23(+17.42%)
Jan 10, 2023 1.130 1.340 1.130 1.320 237,738 +0.19(+16.81%)
Jan 09, 2023 1.160 1.160 1.120 1.130 89,346 -0.03(-2.59%)
Jan 06, 2023 1.300 1.300 1.070 1.160 399,506 -0.19(-14.07%)
Jan 05, 2023 1.120 1.380 1.040 1.350 1,895,926 +0.27(+25.00%)
Jan 04, 2023 1.080 1.110 1.040 1.080 81,246 -0.02(-1.82%)
Jan 03, 2023 1.180 1.180 1.040 1.100 44,506 -0.02(-1.79%)
Dec 30, 2022 1.070 1.120 0.9583 1.120 134,858 +0.09(+8.74%)
Dec 29, 2022 1.030 1.030 0.8551 1.030 118,011 +0.06(+5.97%)
Dec 28, 2022 1.070 1.070 0.9720 0.9720 108,412 -0.03(-2.80%)
Dec 27, 2022 1.130 1.140 0.9876 1.000 167,006 -0.16(-13.79%)
Dec 23, 2022 1.050 1.190 1.050 1.160 75,756 +0.09(+8.41%)
Dec 22, 2022 1.000 1.110 1.000 1.070 107,377 +0.00(+0.00%)
Dec 21, 2022 1.020 1.130 1.020 1.070 55,582 +0.03(+2.88%)
Dec 20, 2022 1.140 1.140 1.000 1.040 73,010 -0.01(-0.95%)
Dec 19, 2022 1.250 1.250 1.040 1.050 566,350 +0.05(+5.00%)
Dec 16, 2022 1.630 1.700 1.000 1.000 743,233 -0.55(-35.48%)
Dec 15, 2022 1.700 1.800 1.540 1.550 208,385 -0.12(-7.19%)
Dec 14, 2022 1.530 1.750 1.530 1.670 136,791 +0.11(+7.05%)
Dec 13, 2022 1.690 1.780 1.515 1.560 132,791 -0.07(-4.29%)
Dec 12, 2022 1.580 1.650 1.500 1.630 86,722 +0.08(+5.16%)
Dec 09, 2022 1.620 1.680 1.465 1.550 214,879 -0.10(-6.06%)
Dec 08, 2022 1.670 1.690 1.590 1.650 100,564 +0.00(+0.00%)
Dec 07, 2022 1.590 1.680 1.590 1.650 68,460 +0.05(+3.12%)
Dec 06, 2022 1.720 1.760 1.570 1.600 158,600 -0.15(-8.57%)
Dec 05, 2022 1.650 1.800 1.570 1.750 239,129 +0.19(+12.18%)
Dec 02, 2022 1.620 1.620 1.530 1.560 45,748 -0.06(-3.70%)
Dec 01, 2022 1.460 1.650 1.460 1.620 116,893 +0.16(+10.96%)
Nov 30, 2022 1.400 1.500 1.360 1.460 69,714 +0.08(+5.80%)
Nov 29, 2022 1.500 1.525 1.380 1.380 81,949 -0.08(-5.48%)
Nov 28, 2022 1.540 1.610 1.430 1.460 72,302 -0.11(-7.01%)
Nov 25, 2022 1.530 1.650 1.430 1.570 65,171 +0.08(+5.37%)
Nov 23, 2022 1.480 1.550 1.480 1.490 56,445 -0.02(-1.32%)
Nov 22, 2022 1.510 1.540 1.430 1.510 46,506 +0.01(+0.67%)
Nov 21, 2022 1.560 1.590 1.490 1.500 32,911 -0.04(-2.60%)
Nov 18, 2022 1.630 1.660 1.470 1.540 164,412 -0.10(-6.10%)
Nov 17, 2022 1.620 1.700 1.600 1.640 96,504 -0.01(-0.61%)
Nov 16, 2022 1.800 1.870 1.630 1.650 135,389 -0.18(-9.84%)
Nov 15, 2022 1.690 1.894 1.630 1.830 230,154 +0.21(+12.96%)
Nov 14, 2022 1.740 1.875 1.570 1.620 159,560 -0.12(-6.90%)
Nov 11, 2022 1.760 1.930 1.650 1.740 338,292 -0.06(-3.33%)
Nov 10, 2022 1.850 1.910 1.740 1.800 181,997 +0.06(+3.45%)
Nov 09, 2022 1.870 1.900 1.680 1.740 90,270 -0.16(-8.42%)
Nov 08, 2022 2.010 2.119 1.860 1.900 77,554 -0.13(-6.40%)
Nov 07, 2022 2.130 2.130 2.000 2.030 30,352 -0.01(-0.49%)
Nov 04, 2022 2.300 2.300 2.001 2.040 107,648 -0.19(-8.52%)
Nov 03, 2022 2.320 2.340 2.230 2.230 117,517 -0.07(-3.04%)
Nov 02, 2022 2.370 2.370 2.200 2.300 165,445 -0.02(-0.86%)
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.