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 (%)
Aug 31, 2023 0.9600 1.080 0.9600 0.9802 25,742 +0.00(+0.02%)
Aug 30, 2023 1.000 1.010 0.9700 0.9800 5,272 -0.01(-1.01%)
Aug 29, 2023 0.9700 1.020 0.9600 0.9900 13,970 +0.05(+5.14%)
Aug 28, 2023 0.9100 0.9600 0.9091 0.9416 11,562 -0.01(-0.88%)
Aug 25, 2023 0.9500 0.9500 0.9000 0.9500 9,770 +0.00(+0.38%)
Aug 24, 2023 0.9100 0.9699 0.8711 0.9464 15,205 -0.00(-0.38%)
Aug 23, 2023 0.9100 0.9500 0.9000 0.9500 21,517 +0.00(+0.00%)
Aug 22, 2023 0.9500 0.9500 0.8885 0.9500 15,203 +0.00(+0.00%)
Aug 21, 2023 0.9470 0.9500 0.9019 0.9500 18,499 +0.00(+0.32%)
Aug 18, 2023 0.9767 0.9767 0.9095 0.9470 46,102 -0.05(-4.73%)
Aug 17, 2023 0.9901 1.000 0.9582 0.9940 27,615 -0.02(-1.58%)
Aug 16, 2023 1.040 1.040 0.9810 1.010 15,636 -0.04(-3.81%)
Aug 15, 2023 1.070 1.070 0.9588 1.050 80,327 -0.01(-0.94%)
Aug 14, 2023 1.050 1.090 1.050 1.060 30,017 -0.02(-1.85%)
Aug 11, 2023 1.080 1.120 1.050 1.080 50,922 -0.03(-2.70%)
Aug 10, 2023 1.110 1.110 1.050 1.110 34,669 +0.01(+0.91%)
Aug 09, 2023 1.130 1.130 1.084 1.100 14,015 -0.02(-1.79%)
Aug 08, 2023 1.170 1.170 1.050 1.120 46,622 +0.05(+4.67%)
Aug 07, 2023 1.160 1.170 1.069 1.070 46,786 -0.07(-6.14%)
Aug 04, 2023 1.120 1.180 1.120 1.140 21,198 +0.01(+0.88%)
Aug 03, 2023 1.210 1.210 1.120 1.130 67,233 -0.08(-6.61%)
Aug 02, 2023 1.210 1.210 1.180 1.210 16,853 +0.00(+0.00%)
Aug 01, 2023 1.210 1.210 1.180 1.210 16,006 +0.02(+1.68%)
Jul 31, 2023 1.210 1.250 1.170 1.190 40,439 -0.01(-0.83%)
Jul 28, 2023 1.165 1.200 1.161 1.200 12,192 +0.04(+3.45%)
Jul 27, 2023 1.180 1.220 1.150 1.160 25,540 -0.04(-3.33%)
Jul 26, 2023 1.170 1.200 1.170 1.200 13,913 +0.02(+1.69%)
Jul 25, 2023 1.180 1.220 1.150 1.180 38,376 +0.00(+0.00%)
Jul 24, 2023 1.160 1.200 1.150 1.180 44,268 +0.01(+0.85%)
Jul 21, 2023 1.090 1.200 1.090 1.170 44,830 +0.07(+6.36%)
Jul 20, 2023 1.110 1.150 1.090 1.100 13,603 -0.03(-2.65%)
Jul 19, 2023 1.170 1.170 1.120 1.130 23,503 -0.03(-2.59%)
Jul 18, 2023 1.090 1.180 1.090 1.160 41,039 +0.07(+6.42%)
Jul 17, 2023 1.130 1.130 1.070 1.090 23,885 -0.01(-0.91%)
Jul 14, 2023 1.200 1.200 1.070 1.100 139,295 -0.09(-7.56%)
Jul 13, 2023 1.200 1.220 1.170 1.190 61,035 +0.02(+1.71%)
Jul 12, 2023 1.210 1.210 1.160 1.170 24,144 +0.00(+0.00%)
Jul 11, 2023 1.160 1.210 1.160 1.170 32,539 -0.01(-0.85%)
Jul 10, 2023 1.170 1.220 1.160 1.180 22,358 -0.01(-0.84%)
Jul 07, 2023 1.180 1.220 1.140 1.190 30,064 +0.03(+2.59%)
Jul 06, 2023 1.150 1.204 1.150 1.160 17,252 -0.01(-0.85%)
Jul 05, 2023 1.130 1.220 1.130 1.170 67,844 +0.01(+0.86%)
Jul 03, 2023 1.100 1.160 1.100 1.160 23,108 +0.05(+4.50%)
Jun 30, 2023 1.170 1.170 1.110 1.110 17,328 -0.04(-3.48%)
Jun 29, 2023 1.130 1.160 1.110 1.150 32,133 +0.01(+0.88%)
Jun 28, 2023 1.140 1.170 1.130 1.140 26,543 -0.02(-1.72%)
Jun 27, 2023 1.140 1.179 1.120 1.160 36,295 +0.01(+0.87%)
Jun 26, 2023 1.160 1.160 1.120 1.150 45,343 -0.04(-3.36%)
Jun 23, 2023 1.160 1.210 1.110 1.190 188,458 +0.06(+5.31%)
Jun 22, 2023 1.160 1.220 1.120 1.130 87,658 -0.02(-1.74%)
Jun 21, 2023 1.280 1.320 1.150 1.150 100,294 -0.06(-4.96%)
Jun 20, 2023 1.400 1.400 1.210 1.210 119,771 -0.18(-12.95%)
Jun 16, 2023 1.290 1.390 1.260 1.390 236,438 +0.11(+8.59%)
Jun 15, 2023 1.330 1.350 1.280 1.280 59,988 -0.03(-2.29%)
Jun 14, 2023 1.390 1.400 1.290 1.310 100,644 -0.02(-1.50%)
Jun 13, 2023 1.280 1.392 1.270 1.330 127,309 +0.07(+5.56%)
Jun 12, 2023 1.360 1.400 1.210 1.260 435,624 -0.16(-11.27%)
Jun 09, 2023 1.320 1.670 1.230 1.420 7,238,846 +0.27(+23.48%)
Jun 08, 2023 1.210 1.220 1.150 1.150 31,293 -0.05(-4.17%)
Jun 07, 2023 1.220 1.250 1.190 1.200 17,157 -0.04(-3.23%)
Jun 06, 2023 1.200 1.280 1.170 1.240 15,710 +0.03(+2.48%)
Jun 05, 2023 1.250 1.250 1.180 1.210 27,231 +0.04(+3.42%)
Jun 02, 2023 1.160 1.210 1.160 1.170 12,116 -0.01(-0.85%)
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.