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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4000 +0.1651 (+70.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 0.2929 0.2880 0.2880 0.2896 226,950 -0.00(-0.14%)
Mar 27, 2024 0.3269 0.3280 0.2861 0.2900 626,152 -0.09(-23.88%)
Mar 26, 2024 0.2900 0.4075 0.2850 0.3810 2,024,013 +0.09(+29.64%)
Mar 25, 2024 0.2660 0.3175 0.2604 0.2939 300,789 +0.02(+8.17%)
Mar 22, 2024 0.2840 0.2899 0.2698 0.2717 133,807 -0.02(-6.92%)
Mar 21, 2024 0.2699 0.2999 0.2699 0.2919 252,600 +0.02(+7.20%)
Mar 20, 2024 0.2771 0.2771 0.2561 0.2723 200,336 +0.01(+2.02%)
Mar 19, 2024 0.2600 0.2709 0.2305 0.2669 173,499 +0.01(+5.04%)
Mar 18, 2024 0.2555 0.2701 0.2500 0.2541 154,294 -0.00(-0.35%)
Mar 15, 2024 0.2507 0.2649 0.2400 0.2550 150,355 -0.00(-1.35%)
Mar 14, 2024 0.2900 0.2900 0.2500 0.2585 252,108 -0.03(-8.88%)
Mar 13, 2024 0.2995 0.3099 0.2812 0.2837 262,756 -0.02(-5.87%)
Mar 12, 2024 0.3400 0.3500 0.2854 0.3014 204,677 -0.03(-8.94%)
Mar 11, 2024 0.3500 0.3500 0.3211 0.3310 319,060 -0.01(-2.65%)
Mar 08, 2024 0.3280 0.3482 0.3230 0.3400 198,377 +0.02(+7.59%)
Mar 07, 2024 0.3400 0.3458 0.3150 0.3160 218,900 -0.02(-5.22%)
Mar 06, 2024 0.3204 0.3411 0.3200 0.3334 198,278 +0.02(+4.94%)
Mar 05, 2024 0.3300 0.3400 0.2810 0.3177 525,570 -0.02(-6.56%)
Mar 04, 2024 0.3300 0.3660 0.3200 0.3400 572,720 -0.01(-2.86%)
Mar 01, 2024 0.3600 0.3699 0.3221 0.3500 846,900 -0.03(-8.71%)
Feb 29, 2024 0.4051 0.4110 0.3800 0.3834 1,058,492 -0.03(-7.81%)
Feb 28, 2024 0.4300 0.4399 0.3780 0.4159 2,230,858 -0.05(-10.56%)
Feb 27, 2024 0.4349 0.4900 0.3800 0.4650 6,471,777 +0.01(+2.81%)
Feb 26, 2024 0.6495 0.7384 0.4371 0.4523 128,102,168 +0.23(+104.11%)
Feb 23, 2024 0.2251 0.2321 0.1912 0.2216 347,165 -0.00(-0.05%)
Feb 22, 2024 0.2300 0.2450 0.2150 0.2217 214,300 +0.00(+2.17%)
Feb 21, 2024 0.2500 0.2490 0.2100 0.2170 161,466 -0.03(-10.59%)
Feb 20, 2024 0.2448 0.2500 0.2211 0.2427 127,302 +0.00(+1.13%)
Feb 16, 2024 0.2300 0.2490 0.2100 0.2400 186,075 +0.01(+4.80%)
Feb 15, 2024 0.2300 0.2300 0.2088 0.2290 99,450 +0.01(+2.23%)
Feb 14, 2024 0.2258 0.2400 0.2175 0.2240 404,106 -0.01(-4.76%)
Feb 13, 2024 0.2388 0.2497 0.2200 0.2352 47,869 +0.00(+0.68%)
Feb 12, 2024 0.2400 0.2521 0.2200 0.2336 276,781 -0.01(-2.26%)
Feb 09, 2024 0.2400 0.2500 0.2281 0.2390 116,645 -0.00(-0.33%)
Feb 08, 2024 0.2400 0.2400 0.2394 0.2398 15,189 -0.00(-0.08%)
Feb 07, 2024 0.2400 0.2400 0.2355 0.2400 29,806 +0.00(+0.00%)
Feb 06, 2024 0.2293 0.2400 0.2230 0.2400 24,487 +0.00(+1.69%)
Feb 05, 2024 0.2600 0.2610 0.2070 0.2360 165,585 -0.02(-8.53%)
Feb 02, 2024 0.2428 0.2609 0.2420 0.2580 69,862 +0.01(+3.20%)
Feb 01, 2024 0.2460 0.2639 0.2426 0.2500 36,510 -0.00(-0.44%)
Jan 31, 2024 0.2700 0.2759 0.2499 0.2511 63,736 -0.02(-7.95%)
Jan 30, 2024 0.2690 0.2790 0.2612 0.2728 83,959 +0.00(+0.29%)
Jan 29, 2024 0.2700 0.2800 0.2573 0.2720 196,060 -0.00(-1.56%)
Jan 26, 2024 0.2600 0.3198 0.2501 0.2763 716,885 +0.02(+8.31%)
Jan 25, 2024 0.2800 0.2800 0.2550 0.2551 33,140 -0.02(-8.89%)
Jan 24, 2024 0.3000 0.3000 0.2761 0.2800 196,744 -0.02(-6.67%)
Jan 23, 2024 0.3000 0.3112 0.2901 0.3000 50,476 -0.00(-1.28%)
Jan 22, 2024 0.3100 0.3200 0.2890 0.3039 42,943 -0.02(-5.68%)
Jan 19, 2024 0.3425 0.3650 0.2904 0.3222 155,365 -0.02(-6.61%)
Jan 18, 2024 0.3330 0.3700 0.3330 0.3450 80,751 +0.01(+3.60%)
Jan 17, 2024 0.3600 0.3600 0.3330 0.3330 39,476 -0.03(-7.88%)
Jan 16, 2024 0.3800 0.3800 0.3500 0.3615 51,700 -0.03(-8.71%)
Jan 12, 2024 0.4099 0.4147 0.3330 0.3960 124,830 -0.01(-2.29%)
Jan 11, 2024 0.4100 0.4100 0.4001 0.4053 3,293 -0.00(-0.54%)
Jan 10, 2024 0.4100 0.4100 0.4001 0.4075 4,025 -0.00(-0.63%)
Jan 09, 2024 0.4100 0.4195 0.3962 0.4101 26,874 +0.00(+0.47%)
Jan 08, 2024 0.4400 0.4435 0.3937 0.4082 55,073 -0.05(-10.72%)
Jan 05, 2024 0.4677 0.4800 0.4500 0.4572 16,839 -0.02(-4.75%)
Jan 04, 2024 0.4840 0.4848 0.4504 0.4800 19,368 +0.00(+0.21%)
Jan 03, 2024 0.4800 0.4900 0.4650 0.4790 11,603 +0.00(+0.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.