Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4202
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.