Skip to main content

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

0.3359 -0.0141 (-4.03%)
Streaming Delayed Price Updated: 3:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.