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 )

0.2435 -0.0045 (-1.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
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.
 
 
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.