Skip to main content

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

0.2380 +0.0058 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

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