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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4016 -0.0072 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4600 0.4950 0.4504 0.4871 33,003 +0.01(+2.10%)
Dec 28, 2023 0.4800 0.4850 0.4700 0.4771 46,081 -0.02(-3.62%)
Dec 27, 2023 0.5100 0.5100 0.4633 0.4950 91,167 -0.02(-2.94%)
Dec 26, 2023 0.5602 0.5602 0.4924 0.5100 42,668 +0.00(+0.59%)
Dec 22, 2023 0.4800 0.5280 0.4633 0.5070 34,046 +0.02(+4.69%)
Dec 21, 2023 0.4900 0.4900 0.4621 0.4843 51,837 -0.01(-1.59%)
Dec 20, 2023 0.4300 0.5400 0.4210 0.4921 374,540 +0.04(+8.51%)
Dec 19, 2023 0.4993 0.5200 0.4237 0.4535 321,485 -0.03(-6.46%)
Dec 18, 2023 0.5000 0.5290 0.4200 0.4848 2,689,835 +0.07(+16.23%)
Dec 15, 2023 0.4500 0.4500 0.4060 0.4171 31,450 +0.01(+2.73%)
Dec 14, 2023 0.3880 0.4600 0.3880 0.4060 239,730 +0.01(+3.57%)
Dec 13, 2023 0.4284 0.4284 0.3835 0.3920 30,918 -0.01(-2.20%)
Dec 12, 2023 0.4200 0.4200 0.3792 0.4008 18,591 +0.01(+3.19%)
Dec 11, 2023 0.4305 0.4305 0.3700 0.3884 21,028 -0.02(-5.27%)
Dec 08, 2023 0.4200 0.4200 0.3841 0.4100 24,832 +0.01(+2.50%)
Dec 07, 2023 0.4269 0.4301 0.2800 0.4000 1,394,729 -0.04(-9.93%)
Dec 06, 2023 0.4552 0.4899 0.4188 0.4441 21,590 -0.03(-5.63%)
Dec 05, 2023 0.4800 0.5000 0.4706 0.4706 10,963 -0.01(-1.13%)
Dec 04, 2023 0.5100 0.5100 0.4747 0.4760 18,411 -0.01(-2.86%)
Dec 01, 2023 0.4600 0.5000 0.4600 0.4900 11,243 -0.01(-1.41%)
Nov 30, 2023 0.4808 0.4995 0.4808 0.4970 1,896 +0.02(+3.37%)
Nov 29, 2023 0.4630 0.5000 0.4630 0.4808 6,354 +0.01(+2.30%)
Nov 28, 2023 0.5000 0.5000 0.4700 0.4700 9,808 -0.01(-2.08%)
Nov 27, 2023 0.4700 0.5100 0.4700 0.4800 21,509 -0.02(-4.00%)
Nov 24, 2023 0.5000 0.5090 0.4830 0.5000 4,920 +0.00(+0.50%)
Nov 22, 2023 0.4996 0.5037 0.4960 0.4975 13,122 -0.00(-0.48%)
Nov 21, 2023 0.4999 0.5100 0.4900 0.4999 62,751 +0.01(+2.63%)
Nov 20, 2023 0.4300 0.4871 0.4300 0.4871 27,714 +0.04(+7.84%)
Nov 17, 2023 0.4000 0.4517 0.4000 0.4517 38,033 -0.00(-0.96%)
Nov 16, 2023 0.4214 0.4561 0.4201 0.4561 27,912 +0.02(+4.97%)
Nov 15, 2023 0.4260 0.4500 0.4100 0.4345 26,995 +0.02(+4.70%)
Nov 14, 2023 0.4100 0.4467 0.3900 0.4150 53,310 -0.03(-7.57%)
Nov 13, 2023 0.4500 0.4500 0.4151 0.4490 22,862 +0.02(+4.42%)
Nov 10, 2023 0.4600 0.4600 0.4056 0.4300 40,711 -0.03(-6.52%)
Nov 09, 2023 0.4300 0.4721 0.4279 0.4600 27,122 +0.00(+0.00%)
Nov 08, 2023 0.4495 0.4600 0.4300 0.4600 35,346 +0.01(+1.68%)
Nov 07, 2023 0.4301 0.4599 0.4200 0.4524 33,924 +0.03(+6.70%)
Nov 06, 2023 0.4266 0.4500 0.3908 0.4240 349,390 -0.01(-1.40%)
Nov 03, 2023 0.3700 0.4500 0.3600 0.4300 149,718 +0.04(+9.72%)
Nov 02, 2023 0.3800 0.4071 0.3300 0.3919 18,384 +0.02(+5.24%)
Nov 01, 2023 0.3600 0.3754 0.3300 0.3724 23,159 +0.02(+4.58%)
Oct 31, 2023 0.3815 0.3900 0.3414 0.3561 17,276 -0.03(-6.66%)
Oct 30, 2023 0.4515 0.4515 0.3700 0.3815 43,591 -0.03(-8.09%)
Oct 27, 2023 0.4549 0.4549 0.4107 0.4151 29,243 -0.04(-8.75%)
Oct 26, 2023 0.4510 0.4700 0.4369 0.4549 12,272 -0.04(-7.31%)
Oct 25, 2023 0.4700 0.4960 0.4700 0.4908 20,047 -0.01(-1.05%)
Oct 24, 2023 0.4810 0.5059 0.4680 0.4960 6,960 +0.02(+3.12%)
Oct 23, 2023 0.5056 0.5056 0.4610 0.4810 19,800 +0.01(+2.78%)
Oct 20, 2023 0.4693 0.4995 0.4600 0.4680 3,746 +0.00(+0.00%)
Oct 19, 2023 0.5050 0.5050 0.4680 0.4680 8,889 -0.04(-8.24%)
Oct 18, 2023 0.4999 0.5100 0.4691 0.5100 15,709 +0.02(+4.06%)
Oct 17, 2023 0.4596 0.5144 0.4596 0.4901 22,894 +0.01(+2.38%)
Oct 16, 2023 0.5000 0.5020 0.4701 0.4787 42,013 +0.01(+1.85%)
Oct 13, 2023 0.5300 0.5300 0.4700 0.4700 11,125 -0.00(-0.99%)
Oct 12, 2023 0.4800 0.4849 0.4700 0.4747 13,020 -0.02(-3.24%)
Oct 11, 2023 0.5200 0.5200 0.4837 0.4906 11,394 +0.02(+4.38%)
Oct 10, 2023 0.5271 0.5271 0.4700 0.4700 30,349 -0.04(-7.24%)
Oct 09, 2023 0.4897 0.5086 0.4813 0.5067 13,876 -0.00(-0.67%)
Oct 06, 2023 0.4800 0.5271 0.4800 0.5101 11,183 +0.01(+2.02%)
Oct 05, 2023 0.5000 0.5500 0.5000 0.5000 43,846 +0.00(+0.20%)
Oct 04, 2023 0.4600 0.5600 0.4581 0.4990 21,550 -0.01(-2.16%)
Oct 03, 2023 0.5100 0.5600 0.4800 0.5100 35,938 -0.01(-1.92%)
Oct 02, 2023 0.5400 0.5400 0.5148 0.5200 31,629 -0.03(-5.27%)
Sep 29, 2023 0.5430 0.5600 0.5330 0.5489 16,565 -0.00(-0.27%)
Sep 28, 2023 0.5400 0.5800 0.5400 0.5504 16,989 +0.00(+0.07%)
Sep 27, 2023 0.5671 0.5800 0.5371 0.5500 18,331 +0.01(+1.83%)
Sep 26, 2023 0.5763 0.6500 0.4500 0.5401 85,123 -0.05(-9.18%)
Sep 25, 2023 0.5744 0.6000 0.5502 0.5947 34,325 +0.04(+8.15%)
Sep 22, 2023 0.5500 0.6100 0.5350 0.5499 53,210 +0.00(+0.75%)
Sep 21, 2023 0.6403 0.6489 0.5252 0.5458 87,556 -0.10(-16.06%)
Sep 20, 2023 0.6650 0.7499 0.6502 0.6502 39,378 -0.09(-12.14%)
Sep 19, 2023 0.7899 0.7899 0.6660 0.7400 49,370 +0.08(+12.12%)
Sep 18, 2023 0.7300 0.7750 0.6600 0.6600 104,064 +0.00(+0.06%)
Sep 15, 2023 0.9500 0.9900 0.6121 0.6596 457,355 -0.27(-28.66%)
Sep 14, 2023 0.8910 0.9300 0.8700 0.9246 47,570 +0.02(+2.62%)
Sep 13, 2023 0.8900 1.020 0.8601 0.9010 116,757 +0.01(+0.95%)
Sep 12, 2023 0.9451 0.9825 0.8521 0.8925 63,175 -0.07(-7.03%)
Sep 11, 2023 1.060 1.060 0.9389 0.9600 75,713 -0.11(-10.28%)
Sep 08, 2023 1.040 1.080 1.000 1.070 17,764 +0.05(+4.90%)
Sep 07, 2023 1.000 1.050 0.9991 1.020 12,472 -0.01(-0.97%)
Sep 06, 2023 1.030 1.070 0.9948 1.030 19,860 -0.02(-1.90%)
Sep 05, 2023 1.030 1.070 1.000 1.050 21,826 +0.06(+6.06%)
Sep 01, 2023 1.040 1.040 0.9900 0.9900 17,280 +0.01(+1.00%)
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 -0.07(-5.19%)
May 08, 2023 1.430 1.450 1.340 1.350 132,112 -0.12(-8.16%)
May 05, 2023 1.400 1.600 1.340 1.470 356,513 -0.02(-1.34%)
May 04, 2023 1.500 1.510 1.250 1.490 996,821 -0.11(-6.88%)
May 03, 2023 1.490 1.650 1.240 1.600 15,080,679 +0.51(+46.79%)
May 02, 2023 1.140 1.140 1.060 1.090 13,335 -0.02(-1.80%)
May 01, 2023 1.120 1.150 1.060 1.110 33,402 +0.05(+4.72%)
Apr 28, 2023 1.030 1.080 1.030 1.060 6,740 +0.03(+2.91%)
Apr 27, 2023 1.050 1.075 1.030 1.030 14,655 -0.02(-1.90%)
Apr 26, 2023 1.060 1.130 1.050 1.050 24,079 +0.00(+0.00%)
Apr 25, 2023 1.140 1.150 1.050 1.050 30,969 -0.10(-8.70%)
Apr 24, 2023 1.230 1.260 1.150 1.150 41,182 -0.07(-5.74%)
Apr 21, 2023 1.220 1.370 1.220 1.220 33,194 -0.03(-2.40%)
Apr 20, 2023 1.310 1.400 1.220 1.250 21,863 -0.06(-4.58%)
Apr 19, 2023 1.395 1.431 1.300 1.310 16,320 -0.11(-7.75%)
Apr 18, 2023 1.320 1.450 1.320 1.420 10,819 +0.02(+1.43%)
Apr 17, 2023 1.360 1.450 1.272 1.400 31,199 +0.00(+0.00%)
Apr 14, 2023 1.390 1.450 1.270 1.400 58,734 +0.00(+0.00%)
Apr 13, 2023 1.380 1.450 1.370 1.400 8,426 -0.04(-2.78%)
Apr 12, 2023 1.467 1.498 1.370 1.440 7,969 -0.04(-2.37%)
Apr 11, 2023 1.260 1.568 1.260 1.475 86,458 +0.03(+1.72%)
Apr 10, 2023 1.390 1.490 1.360 1.450 20,511 +0.09(+6.62%)
Apr 06, 2023 1.610 1.620 1.350 1.360 44,550 -0.15(-9.93%)
Apr 05, 2023 1.502 1.633 1.502 1.510 12,182 -0.04(-2.58%)
Apr 04, 2023 1.570 1.610 1.490 1.550 15,617 -0.02(-1.27%)
Apr 03, 2023 1.570 1.620 1.540 1.570 13,414 -0.03(-1.88%)
Mar 31, 2023 1.590 1.600 1.526 1.600 6,551 +0.03(+1.91%)
Mar 30, 2023 1.540 1.570 1.510 1.570 12,332 +0.07(+4.67%)
Mar 29, 2023 1.600 1.600 1.500 1.500 23,127 -0.08(-5.06%)
Mar 28, 2023 1.630 1.630 1.470 1.580 37,810 -0.05(-3.07%)
Mar 27, 2023 1.560 1.660 1.550 1.630 38,254 +0.05(+3.16%)
Mar 24, 2023 1.570 1.650 1.440 1.580 21,250 -0.01(-0.63%)
Mar 23, 2023 1.430 1.730 1.400 1.590 115,844 +0.26(+19.55%)
Mar 22, 2023 1.220 1.620 1.220 1.330 25,499 +0.08(+6.40%)
Mar 21, 2023 1.200 1.410 1.200 1.250 78,604 +0.03(+2.46%)
Mar 20, 2023 1.300 1.400 1.210 1.220 49,228 -0.06(-4.69%)
Mar 17, 2023 1.410 1.510 1.280 1.280 76,578 -0.11(-7.91%)
Mar 16, 2023 1.360 1.420 1.360 1.390 9,990 +0.04(+2.96%)
Mar 15, 2023 1.290 1.500 1.280 1.350 103,155 +0.03(+2.27%)
Mar 14, 2023 1.410 1.570 1.320 1.320 72,681 -0.10(-7.04%)
Mar 13, 2023 1.480 1.560 1.401 1.420 86,473 -0.14(-8.97%)
Mar 10, 2023 1.750 1.760 1.500 1.560 56,484 -0.09(-5.45%)
Mar 09, 2023 1.700 1.740 1.620 1.650 59,182 -0.06(-3.51%)
Mar 08, 2023 2.080 2.080 1.670 1.710 21,277 -0.05(-2.84%)
Mar 07, 2023 1.850 1.950 1.720 1.760 29,043 -0.10(-5.38%)
Mar 06, 2023 1.930 1.930 1.830 1.860 46,870 -0.04(-2.11%)
Mar 03, 2023 1.740 1.920 1.673 1.900 139,827 +0.19(+11.11%)
Mar 02, 2023 1.690 1.710 1.680 1.710 7,016 +0.03(+1.79%)
Mar 01, 2023 1.770 1.770 1.620 1.680 25,328 +0.03(+1.82%)
Feb 28, 2023 1.670 1.670 1.610 1.650 11,275 +0.04(+2.48%)
Feb 27, 2023 1.550 1.610 1.550 1.610 28,087 +0.07(+4.55%)
Feb 24, 2023 1.500 1.560 1.490 1.540 31,064 -0.01(-0.65%)
Feb 23, 2023 1.790 1.852 1.460 1.550 95,352 -0.19(-10.92%)
Feb 22, 2023 1.810 1.810 1.670 1.740 15,402 -0.01(-0.57%)
Feb 21, 2023 1.820 1.830 1.680 1.750 50,400 -0.05(-2.78%)
Feb 17, 2023 1.710 1.980 1.700 1.800 72,577 +0.12(+7.14%)
Feb 16, 2023 1.670 1.714 1.600 1.680 42,731 -0.02(-1.18%)
Feb 15, 2023 1.750 1.790 1.700 1.700 30,385 -0.10(-5.56%)
Feb 14, 2023 1.750 1.800 1.740 1.800 84,368 +0.07(+4.05%)
Feb 13, 2023 2.030 2.030 1.690 1.730 66,022 -0.27(-13.50%)
Feb 10, 2023 2.040 2.100 1.979 2.000 83,083 -0.08(-3.85%)
Feb 09, 2023 2.160 2.200 2.030 2.080 193,091 -0.10(-4.59%)
Feb 08, 2023 1.900 2.190 1.900 2.180 185,629 +0.28(+14.74%)
Feb 07, 2023 2.010 2.065 1.850 1.900 82,328 -0.11(-5.47%)
Feb 06, 2023 1.900 2.150 1.880 2.010 247,989 +0.09(+4.69%)
Feb 03, 2023 1.730 1.930 1.650 1.920 221,251 +0.28(+17.07%)
Feb 02, 2023 1.570 1.670 1.570 1.640 73,720 +0.07(+4.46%)
Feb 01, 2023 1.630 1.630 1.570 1.570 48,651 -0.01(-0.63%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.