Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.2896 -0.0004 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.