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 )

0.2480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 1.150 1.190 1.150 1.170 21,252 +0.05(+4.46%)
May 30, 2023 1.210 1.240 1.120 1.120 97,911 -0.12(-9.68%)
May 26, 2023 1.290 1.290 1.210 1.240 31,623 -0.01(-0.80%)
May 25, 2023 1.260 1.325 1.230 1.250 46,324 -0.04(-3.10%)
May 24, 2023 1.300 1.300 1.260 1.290 43,492 -0.02(-1.53%)
May 23, 2023 1.280 1.400 1.280 1.310 41,508 +0.01(+0.77%)
May 22, 2023 1.280 1.350 1.270 1.300 13,107 +0.00(+0.00%)
May 19, 2023 1.410 1.430 1.270 1.300 87,542 -0.15(-10.34%)
May 18, 2023 1.380 1.500 1.380 1.450 90,180 +0.05(+3.57%)
May 17, 2023 1.420 1.420 1.340 1.400 48,975 -0.02(-1.41%)
May 16, 2023 1.430 1.440 1.290 1.420 138,126 -0.02(-1.39%)
May 15, 2023 1.370 1.440 1.320 1.440 85,950 +0.03(+2.13%)
May 12, 2023 1.280 1.420 1.230 1.410 152,994 +0.15(+11.90%)
May 11, 2023 1.240 1.340 1.240 1.260 69,463 +0.01(+0.80%)
May 10, 2023 1.270 1.320 1.240 1.250 83,385 +0.00(+0.00%)
May 09, 2023 1.310 1.350 1.170 1.250 153,380 -0.10(-7.41%)
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%)
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.