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 )

0.2390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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%)
Nov 01, 2022 2.230 2.330 2.110 2.320 150,534 +0.12(+5.45%)
Oct 31, 2022 2.000 2.250 2.000 2.200 113,710 +0.20(+10.00%)
Oct 28, 2022 2.010 2.070 1.950 2.000 46,694 +0.03(+1.52%)
Oct 27, 2022 2.050 2.080 1.970 1.970 66,143 -0.11(-5.29%)
Oct 26, 2022 2.270 2.270 2.041 2.080 90,035 -0.23(-9.96%)
Oct 25, 2022 2.040 2.380 1.950 2.310 240,930 +0.31(+15.50%)
Oct 24, 2022 1.930 2.190 1.900 2.000 401,746 +0.05(+2.56%)
Oct 21, 2022 1.950 1.978 1.780 1.950 133,270 -0.01(-0.51%)
Oct 20, 2022 1.960 2.050 1.860 1.960 52,852 +0.02(+1.03%)
Oct 19, 2022 1.970 2.090 1.800 1.940 155,963 +0.02(+1.04%)
Oct 18, 2022 2.330 2.470 1.900 1.920 276,313 -0.48(-20.00%)
Oct 17, 2022 2.300 2.440 2.240 2.400 124,213 +0.17(+7.62%)
Oct 14, 2022 2.290 2.290 2.200 2.230 45,593 +0.02(+0.90%)
Oct 13, 2022 2.240 2.240 2.050 2.210 36,475 +0.06(+2.79%)
Oct 12, 2022 2.120 2.253 2.050 2.150 37,030 +0.00(+0.00%)
Oct 11, 2022 2.030 2.280 2.030 2.150 101,499 +0.09(+4.37%)
Oct 10, 2022 2.290 2.290 2.030 2.060 89,261 -0.21(-9.25%)
Oct 07, 2022 2.470 2.520 2.220 2.270 147,134 -0.24(-9.56%)
Oct 06, 2022 2.650 2.664 2.400 2.510 81,165 -0.14(-5.28%)
Oct 05, 2022 2.470 2.660 2.285 2.650 100,743 +0.18(+7.29%)
Oct 04, 2022 2.490 2.540 2.270 2.470 158,918 +0.07(+2.92%)
Oct 03, 2022 2.320 2.430 2.180 2.400 148,803 +0.14(+6.19%)
Sep 30, 2022 2.260 2.330 2.220 2.260 60,418 +0.02(+0.89%)
Sep 29, 2022 2.490 2.490 2.150 2.240 182,912 -0.22(-8.94%)
Sep 28, 2022 2.500 2.510 2.340 2.460 97,873 -0.05(-1.99%)
Sep 27, 2022 2.470 2.750 2.400 2.510 199,880 -0.09(-3.46%)
Sep 26, 2022 2.460 2.680 2.300 2.600 129,181 +0.15(+6.12%)
Sep 23, 2022 2.760 2.760 2.420 2.450 181,288 -0.31(-11.23%)
Sep 22, 2022 2.770 2.850 2.650 2.760 139,641 +0.01(+0.36%)
Sep 21, 2022 3.030 3.190 2.700 2.750 449,891 -0.30(-9.84%)
Sep 20, 2022 3.320 3.430 3.020 3.050 280,742 -0.32(-9.50%)
Sep 19, 2022 3.930 4.040 3.340 3.370 299,892 -0.55(-14.03%)
Sep 16, 2022 4.290 4.310 3.850 3.920 221,930 -0.40(-9.26%)
Sep 15, 2022 4.330 4.720 4.260 4.320 416,185 -0.01(-0.23%)
Sep 14, 2022 4.320 4.420 4.140 4.330 145,103 +0.05(+1.17%)
Sep 13, 2022 4.250 4.320 4.080 4.280 180,485 -0.07(-1.61%)
Sep 12, 2022 4.570 4.596 4.340 4.350 234,813 -0.14(-3.12%)
Sep 09, 2022 4.500 4.550 4.400 4.490 310,250 +0.02(+0.45%)
Sep 08, 2022 4.510 4.640 4.300 4.470 256,400 -0.08(-1.76%)
Sep 07, 2022 4.480 4.650 4.400 4.550 216,325 +0.02(+0.44%)
Sep 06, 2022 4.200 4.630 4.200 4.530 722,800 +0.28(+6.59%)
Sep 02, 2022 4.250 4.445 4.174 4.250 428,029 -0.08(-1.85%)
Sep 01, 2022 4.340 4.490 4.030 4.330 635,483 -0.14(-3.13%)
Aug 31, 2022 4.080 4.700 4.080 4.470 2,288,536 +0.31(+7.45%)
Aug 30, 2022 4.060 4.270 3.880 4.160 1,301,384 +0.05(+1.22%)
Aug 29, 2022 4.000 4.660 3.730 4.110 2,115,424 -0.06(-1.44%)
Aug 26, 2022 4.350 5.850 4.090 4.170 18,423,354 +0.05(+1.21%)
Aug 25, 2022 5.020 5.440 4.070 4.120 3,453,779 -1.03(-20.00%)
Aug 24, 2022 5.610 6.100 5.020 5.150 2,812,671 -0.55(-9.65%)
Aug 23, 2022 6.400 7.290 5.570 5.700 6,034,354 -1.45(-20.28%)
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.