Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.4225 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4206 0.4260 0.4206 0.4225 120,645 +0.00(+0.00%)
Jun 13, 2024 0.4212 0.4272 0.4200 0.4225 201,333 +0.00(+0.36%)
Jun 12, 2024 0.4280 0.4280 0.4203 0.4210 265,588 -0.01(-1.27%)
Jun 11, 2024 0.4200 0.4279 0.4200 0.4264 555,310 +0.01(+1.48%)
Jun 10, 2024 0.4150 0.4248 0.4150 0.4202 408,447 -0.00(-0.59%)
Jun 07, 2024 0.4170 0.4245 0.4150 0.4227 155,504 +0.01(+1.76%)
Jun 06, 2024 0.4180 0.4250 0.4140 0.4154 305,606 -0.00(-1.07%)
Jun 05, 2024 0.4200 0.4259 0.4150 0.4199 387,827 -0.00(-0.21%)
Jun 04, 2024 0.4189 0.4223 0.4125 0.4208 322,816 +0.00(+0.19%)
Jun 03, 2024 0.4150 0.4200 0.4077 0.4200 1,549,395 -0.00(-0.14%)
May 31, 2024 0.4185 0.4250 0.4182 0.4206 7,040,985 +0.00(+0.17%)
May 30, 2024 0.4233 0.4250 0.4161 0.4199 1,338,908 -0.00(-0.02%)
May 29, 2024 0.4200 0.4224 0.4162 0.4200 5,593,743 +0.00(+0.48%)
May 28, 2024 0.4080 0.4311 0.4056 0.4180 76,999 -0.00(-0.24%)
May 24, 2024 0.4100 0.4209 0.4055 0.4190 65,048 +0.01(+2.20%)
May 23, 2024 0.4223 0.4359 0.4055 0.4100 92,221 -0.01(-2.38%)
May 22, 2024 0.4098 0.4251 0.4011 0.4200 175,281 +0.01(+2.39%)
May 21, 2024 0.4260 0.4355 0.4071 0.4102 120,193 -0.01(-2.36%)
May 20, 2024 0.4255 0.4255 0.4017 0.4201 243,976 -0.01(-1.29%)
May 17, 2024 0.4212 0.4400 0.4200 0.4256 164,612 -0.01(-1.50%)
May 16, 2024 0.4327 0.4400 0.4210 0.4321 104,629 -0.00(-0.14%)
May 15, 2024 0.4323 0.4400 0.4201 0.4327 175,912 -0.01(-2.92%)
May 14, 2024 0.4422 0.4481 0.4202 0.4457 330,928 +0.01(+1.67%)
May 13, 2024 0.4400 0.4400 0.4200 0.4384 118,969 +0.01(+2.62%)
May 10, 2024 0.4431 0.4447 0.4200 0.4272 231,279 -0.02(-3.87%)
May 09, 2024 0.4060 0.4489 0.4060 0.4444 759,298 +0.04(+9.46%)
May 08, 2024 0.4200 0.4202 0.4010 0.4060 463,667 -0.00(-0.29%)
May 07, 2024 0.4100 0.4144 0.4020 0.4072 138,770 -0.01(-3.51%)
May 06, 2024 0.4100 0.4220 0.3954 0.4220 542,955 +0.02(+5.08%)
May 03, 2024 0.4000 0.4320 0.4000 0.4016 862,382 -0.01(-1.76%)
May 02, 2024 0.3937 0.4180 0.3765 0.4088 1,406,649 +0.02(+4.15%)
May 01, 2024 0.3920 0.4170 0.3710 0.3925 2,874,072 -0.01(-1.88%)
Apr 30, 2024 0.3850 0.4850 0.3610 0.4000 86,688,000 +0.17(+70.29%)
Apr 29, 2024 0.2350 0.2595 0.2202 0.2349 152,207 -0.01(-4.12%)
Apr 26, 2024 0.2400 0.2600 0.2373 0.2450 51,509 +0.00(+0.62%)
Apr 25, 2024 0.2350 0.2500 0.2310 0.2435 22,803 -0.00(-1.81%)
Apr 24, 2024 0.2509 0.2600 0.2283 0.2480 147,767 +0.01(+3.77%)
Apr 23, 2024 0.2291 0.2500 0.2291 0.2390 74,379 +0.01(+4.32%)
Apr 22, 2024 0.2380 0.2450 0.2210 0.2291 74,379 -0.01(-3.74%)
Apr 19, 2024 0.2375 0.2540 0.2330 0.2380 51,257 +0.01(+2.50%)
Apr 18, 2024 0.2121 0.2499 0.2121 0.2322 202,128 +0.02(+8.91%)
Apr 17, 2024 0.2247 0.2269 0.2100 0.2132 111,127 -0.01(-5.16%)
Apr 16, 2024 0.2251 0.2289 0.2237 0.2248 50,437 -0.00(-1.92%)
Apr 15, 2024 0.2552 0.2552 0.2257 0.2292 92,887 -0.03(-12.82%)
Apr 12, 2024 0.2500 0.2752 0.2500 0.2629 94,412 +0.01(+2.22%)
Apr 11, 2024 0.2590 0.2800 0.2500 0.2572 76,382 +0.01(+4.26%)
Apr 10, 2024 0.2390 0.2543 0.2380 0.2467 27,084 +0.00(+1.27%)
Apr 09, 2024 0.2518 0.2646 0.2320 0.2436 169,641 -0.02(-6.16%)
Apr 08, 2024 0.2550 0.2868 0.2438 0.2596 133,215 +0.01(+5.06%)
Apr 05, 2024 0.2524 0.2560 0.2310 0.2471 88,580 -0.01(-3.06%)
Apr 04, 2024 0.2699 0.2699 0.2520 0.2549 71,272 +0.00(+0.99%)
Apr 03, 2024 0.2700 0.2700 0.2500 0.2524 79,969 -0.01(-2.92%)
Apr 02, 2024 0.2700 0.2786 0.2510 0.2600 117,127 -0.02(-6.71%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.