Dark

AKLI
Akili, Inc. Common Stock
stock NASDAQ

Inactive

Jul 1, 2024

0.4320USD-0.621%(-0.0027)236,261

Pre-market

0.00USD-100.000%(-0.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	0.430000	0.449000	0.429900	0.432000	-0.621%	236,261	0.000%
2024-06-28	0.425250	0.439000	0.425250	0.434700	-0.069%	64,958	-0.621%
2024-06-27	0.432750	0.440000	0.432750	0.435000	-0.229%	74,566	-0.690%
2024-06-26	0.434700	0.436000	0.425700	0.436000	+0.299%	623,104	-0.917%
2024-06-25	0.434400	0.435000	0.430000	0.434700	+0.161%	649,763	-0.621%
2024-06-24	0.425000	0.440000	0.419100	0.434000	+1.402%	1,548,508	-0.461%
2024-06-21	0.420100	0.428000	0.420100	0.428000	+0.493%	136,743	+0.935%
2024-06-20	0.424600	0.425900	0.418000	0.425900	+0.118%	530,891	+1.432%
2024-06-18	0.422000	0.425400	0.421900	0.425400	+0.259%	5,147,949	+1.551%
2024-06-17	0.421200	0.429000	0.421000	0.424300	+0.426%	124,858	+1.815%
2024-06-14	0.420600	0.426000	0.420600	0.422500	0.000%	120,645	+2.249%
2024-06-13	0.421200	0.427200	0.420000	0.422500	+0.356%	201,333	+2.249%
2024-06-12	0.428000	0.428000	0.420300	0.421000	-1.266%	265,588	+2.613%
2024-06-11	0.420000	0.427900	0.420000	0.426400	+1.475%	555,310	+1.313%
2024-06-10	0.415000	0.424800	0.415000	0.420200	-0.591%	408,447	+2.808%
2024-06-07	0.417000	0.424500	0.415000	0.422700	+1.757%	155,504	+2.200%
2024-06-06	0.418000	0.425000	0.414000	0.415400	-1.072%	310,906	+3.996%
2024-06-05	0.420000	0.425900	0.415001	0.419900	-0.214%	387,927	+2.882%
2024-06-04	0.418900	0.422300	0.412500	0.420800	+0.190%	322,916	+2.662%
2024-06-03	0.415000	0.420000	0.407700	0.420000	-0.143%	1,563,447	+2.857%
2024-05-31	0.418500	0.425000	0.418200	0.420600	+0.167%	7,040,979	+2.710%
2024-05-30	0.423300	0.425000	0.416100	0.419900	-0.024%	1,339,033	+2.882%
2024-05-29	0.420200	0.422400	0.416200	0.420000	+0.478%	5,594,142	+2.857%
2024-05-28	0.408000	0.431050	0.405600	0.418000	-0.239%	77,003	+3.349%
2024-05-24	0.405700	0.420900	0.405500	0.419000	+2.195%	65,048	+3.103%
2024-05-23	0.422300	0.435900	0.405500	0.410000	-2.381%	96,821	+5.366%
2024-05-22	0.409800	0.425100	0.401100	0.420000	+2.389%	175,281	+2.857%
2024-05-21	0.426000	0.435500	0.407100	0.410200	-2.357%	120,193	+5.314%
2024-05-20	0.425500	0.425500	0.401700	0.420100	-1.292%	244,476	+2.833%
2024-05-17	0.421200	0.440000	0.420000	0.425600	-1.504%	164,612	+1.504%
2024-05-16	0.432700	0.440000	0.421001	0.432100	-0.139%	105,656	-0.023%
2024-05-15	0.432300	0.440000	0.420101	0.432700	-2.917%	177,039	-0.162%
2024-05-14	0.442200	0.448050	0.420200	0.445700	+1.665%	330,928	-3.074%
2024-05-13	0.440000	0.440000	0.420000	0.438400	+2.622%	119,081	-1.460%
2024-05-10	0.443100	0.444700	0.420000	0.427200	-3.870%	231,279	+1.124%
2024-05-09	0.406000	0.448900	0.406000	0.444400	+9.458%	760,026	-2.790%
2024-05-08	0.420000	0.420200	0.401000	0.406000	-0.295%	463,667	+6.404%
2024-05-07	0.410000	0.414400	0.402000	0.407200	-3.507%	138,770	+6.090%
2024-05-06	0.410000	0.422000	0.395400	0.422000	+5.080%	542,955	+2.370%
2024-05-03	0.400000	0.432000	0.400000	0.401600	-1.761%	862,382	+7.570%
2024-05-02	0.393700	0.418000	0.376500	0.408800	+4.153%	1,406,788	+5.675%
2024-05-01	0.392000	0.417000	0.371000	0.392500	-1.875%	2,876,646	+10.064%
2024-04-30	0.385000	0.485000	0.361000	0.400000	+70.285%	86,734,521	+8.000%
2024-04-29	0.235000	0.259500	0.220200	0.234900	-4.122%	152,207	+83.908%
2024-04-26	0.240000	0.260000	0.237349	0.245000	+0.616%	51,509	+76.327%
2024-04-25	0.235000	0.250000	0.231000	0.243500	-1.815%	22,803	+77.413%
2024-04-24	0.250900	0.260000	0.228300	0.248000	+3.766%	147,768	+74.194%
2024-04-23	0.229100	0.250000	0.229100	0.239000	+4.321%	74,530	+80.753%
2024-04-22	0.238000	0.245000	0.221000	0.229100	-3.739%	77,376	+88.564%
2024-04-19	0.237500	0.254000	0.233000	0.238000	+2.498%	51,257	+81.513%
2024-04-18	0.212100	0.249900	0.212100	0.232200	+8.912%	202,128	+86.047%
2024-04-17	0.224700	0.226900	0.210000	0.213200	-5.160%	111,127	+102.627%
2024-04-16	0.225100	0.228900	0.223651	0.224800	-1.920%	51,868	+92.171%
2024-04-15	0.255200	0.255200	0.225700	0.229200	-12.819%	92,887	+88.482%
2024-04-12	0.250000	0.275200	0.250000	0.262900	+2.216%	94,412	+64.321%
2024-04-11	0.259000	0.280000	0.250000	0.257200	+4.256%	76,386	+67.963%
2024-04-10	0.239000	0.254300	0.238000	0.246700	+1.273%	27,110	+75.111%
2024-04-09	0.251800	0.264600	0.232000	0.243600	-6.163%	170,172	+77.340%
2024-04-08	0.255000	0.286800	0.243801	0.259600	+5.059%	133,215	+66.410%
2024-04-05	0.252400	0.256000	0.231000	0.247100	-3.060%	88,580	+74.828%
2024-04-04	0.269900	0.269900	0.252000	0.254900	+0.990%	71,272	+69.478%
2024-04-03	0.270000	0.270000	0.250000	0.252400	-2.923%	83,269	+71.157%
2024-04-02	0.270000	0.278600	0.251000	0.260000	-6.710%	117,127	+66.154%
2024-04-01	0.290000	0.299999	0.271100	0.278700	-3.764%	116,089	+55.005%
2024-03-28	0.292900	0.305000	0.281900	0.289600	-0.138%	226,950	+49.171%
2024-03-27	0.326900	0.328000	0.286100	0.290000	-23.885%	629,281	+48.966%
2024-03-26	0.287000	0.407500	0.285000	0.381000	+29.636%	2,073,667	+13.386%
2024-03-25	0.266000	0.317500	0.260400	0.293900	+8.171%	300,789	+46.989%
2024-03-22	0.284000	0.289900	0.269800	0.271700	-6.920%	133,807	+58.999%
2024-03-21	0.269900	0.299890	0.269900	0.291900	+7.198%	252,600	+47.996%
2024-03-20	0.277100	0.277100	0.256100	0.272300	+2.023%	200,436	+58.649%
2024-03-19	0.260000	0.270900	0.230500	0.266900	+5.037%	173,769	+61.858%
2024-03-18	0.255500	0.270101	0.250000	0.254100	-0.353%	154,294	+70.012%
2024-03-15	0.250700	0.264900	0.240000	0.255000	-1.354%	150,355	+69.412%
2024-03-14	0.290000	0.290000	0.250000	0.258500	-8.883%	252,145	+67.118%
2024-03-13	0.299500	0.309900	0.281200	0.283700	-5.873%	264,556	+52.274%
2024-03-12	0.340000	0.350000	0.285400	0.301400	-8.943%	205,977	+43.331%
2024-03-11	0.350000	0.350000	0.321100	0.331000	-2.647%	319,078	+30.514%
2024-03-08	0.328000	0.348200	0.323000	0.340000	+7.595%	198,377	+27.059%
2024-03-07	0.339000	0.345800	0.315000	0.316000	-5.219%	225,383	+36.709%
2024-03-06	0.320400	0.341100	0.320000	0.333400	+4.942%	199,044	+29.574%
2024-03-05	0.330000	0.340000	0.281000	0.317700	-6.559%	545,321	+35.977%
2024-03-04	0.330000	0.366000	0.320000	0.340000	-2.857%	575,594	+27.059%
2024-03-01	0.360000	0.369900	0.322100	0.350000	-8.712%	846,900	+23.429%
2024-02-29	0.405100	0.411000	0.380000	0.383400	-7.814%	1,079,708	+12.676%
2024-02-28	0.430000	0.439900	0.378000	0.415900	-10.559%	2,242,575	+3.871%
2024-02-27	0.434900	0.490000	0.380000	0.465000	+2.808%	6,495,909	-7.097%
2024-02-26	0.649500	0.738400	0.437100	0.452300	+104.106%	128,377,553	-4.488%
2024-02-23	0.225100	0.232099	0.191200	0.221600	-0.045%	347,165	+94.946%
2024-02-22	0.230000	0.245000	0.215000	0.221700	+2.166%	214,336	+94.858%
2024-02-21	0.249000	0.249000	0.210000	0.217000	-10.589%	162,223	+99.078%
2024-02-20	0.244800	0.250000	0.221050	0.242700	+1.125%	127,319	+77.998%
2024-02-16	0.230000	0.249000	0.210000	0.240000	+4.803%	186,075	+80.000%
2024-02-15	0.230000	0.230000	0.208800	0.229000	+2.232%	99,466	+88.646%
2024-02-14	0.225800	0.240000	0.217500	0.224000	-4.762%	404,106	+92.857%
2024-02-13	0.238800	0.249700	0.220000	0.235200	+0.685%	47,869	+83.673%
2024-02-12	0.240000	0.252100	0.220000	0.233600	-2.259%	276,791	+84.932%
2024-02-09	0.240000	0.250000	0.228100	0.239000	-0.334%	116,645	+80.753%
2024-02-08	0.240000	0.240000	0.239400	0.239800	-0.083%	15,204	+80.150%
2024-02-07	0.240000	0.240000	0.235500	0.240000	0.000%	29,824	+80.000%
2024-02-06	0.229300	0.240000	0.223000	0.240000	+1.695%	24,512	+80.000%
2024-02-05	0.260000	0.261000	0.207000	0.236000	-8.527%	165,585	+83.051%
2024-02-02	0.242800	0.260900	0.242000	0.258000	+3.200%	69,862	+67.442%
2024-02-01	0.246000	0.263900	0.242600	0.250000	-0.438%	39,510	+72.800%
2024-01-31	0.270000	0.275899	0.249899	0.251100	-7.955%	63,756	+72.043%
2024-01-30	0.269000	0.279000	0.261200	0.272800	+0.294%	83,959	+58.358%
2024-01-29	0.270000	0.280000	0.257300	0.272000	-1.556%	196,161	+58.824%
2024-01-26	0.260000	0.319800	0.250100	0.276300	+8.310%	716,885	+56.352%
2024-01-25	0.280000	0.280000	0.255000	0.255100	-8.893%	33,308	+69.345%
2024-01-24	0.300000	0.300000	0.276100	0.280000	-6.667%	197,020	+54.286%
2024-01-23	0.300000	0.311199	0.290100	0.300000	-1.283%	50,547	+44.000%
2024-01-22	0.310000	0.320000	0.289000	0.303900	-5.680%	42,943	+42.152%
2024-01-19	0.342500	0.365000	0.290400	0.322200	-6.609%	155,365	+34.078%
2024-01-18	0.333000	0.370000	0.333000	0.345000	+3.604%	80,751	+25.217%
2024-01-17	0.360000	0.360000	0.333000	0.333000	-7.884%	39,476	+29.730%
2024-01-16	0.380000	0.380000	0.350000	0.361500	-8.712%	51,700	+19.502%
2024-01-12	0.409900	0.414699	0.333000	0.396000	-2.295%	124,830	+9.091%
2024-01-11	0.410000	0.410000	0.400100	0.405300	-0.540%	3,293	+6.588%
2024-01-10	0.410000	0.410000	0.400100	0.407500	-0.634%	4,025	+6.012%
2024-01-09	0.410000	0.419450	0.396201	0.410100	+0.465%	26,884	+5.340%
2024-01-08	0.440000	0.443500	0.393700	0.408200	-10.717%	55,098	+5.830%
2024-01-05	0.467700	0.480000	0.450000	0.457200	-4.750%	16,839	-5.512%
2024-01-04	0.484000	0.484800	0.450400	0.480000	+0.209%	19,368	-10.000%
2024-01-03	0.480000	0.489999	0.465000	0.479000	+0.272%	12,597	-9.812%
2024-01-02	0.489900	0.491000	0.477700	0.477700	-1.930%	28,790	-9.567%
2023-12-29	0.460000	0.495000	0.450400	0.487100	+2.096%	33,003	-11.312%
2023-12-28	0.479800	0.485000	0.470000	0.477100	-3.616%	46,422	-9.453%
2023-12-27	0.510000	0.510000	0.463300	0.495000	-2.941%	91,667	-12.727%
2023-12-26	0.560200	0.560200	0.492449	0.510000	+0.592%	42,676	-15.294%
2023-12-22	0.480000	0.528000	0.463300	0.507000	+4.687%	34,046	-14.793%
2023-12-21	0.490000	0.490000	0.462100	0.484300	-1.585%	51,841	-10.799%
2023-12-20	0.430000	0.540000	0.421000	0.492100	+8.512%	376,479	-12.213%
2023-12-19	0.499300	0.520000	0.423700	0.453500	-6.456%	321,960	-4.741%
2023-12-18	0.500000	0.529000	0.420000	0.484800	+16.231%	2,694,032	-10.891%
2023-12-15	0.450000	0.450000	0.406000	0.417100	+2.734%	31,450	+3.572%
2023-12-14	0.388000	0.460000	0.388000	0.406000	+3.571%	239,730	+6.404%
2023-12-13	0.428400	0.428400	0.383500	0.392000	-2.196%	30,918	+10.204%
2023-12-12	0.420000	0.420000	0.379200	0.400800	+3.193%	18,591	+7.784%
2023-12-11	0.430500	0.430500	0.370000	0.388400	-5.268%	21,028	+11.226%
2023-12-08	0.420000	0.420000	0.384100	0.410000	+2.500%	24,832	+5.366%
2023-12-07	0.426900	0.430100	0.280000	0.400000	-9.920%	1,394,729	+8.000%
2023-12-06	0.455200	0.489899	0.418800	0.444050	-5.642%	21,590	-2.714%
2023-12-05	0.480000	0.500000	0.470600	0.470600	-1.134%	13,928	-8.202%
2023-12-04	0.510000	0.510000	0.474700	0.476000	-2.857%	18,411	-9.244%
2023-12-01	0.460000	0.500000	0.460000	0.490000	-1.408%	11,243	-11.837%
2023-11-30	0.480800	0.499450	0.480800	0.497000	+3.369%	1,905	-13.078%
2023-11-29	0.463000	0.500000	0.463000	0.480800	+2.298%	6,354	-10.150%
2023-11-28	0.500000	0.500000	0.470000	0.470000	-2.083%	9,808	-8.085%
2023-11-27	0.470000	0.510000	0.470000	0.480000	-4.000%	21,509	-10.000%
2023-11-24	0.500000	0.509000	0.483000	0.500000	+0.503%	4,920	-13.600%
2023-11-22	0.499600	0.503650	0.496000	0.497500	-0.480%	13,122	-13.166%
2023-11-21	0.499900	0.510000	0.490000	0.499900	+2.628%	62,751	-13.583%
2023-11-20	0.430000	0.487100	0.430000	0.487100	+7.837%	28,223	-11.312%
2023-11-17	0.400000	0.451700	0.400000	0.451700	-0.965%	38,033	-4.361%
2023-11-16	0.421400	0.456100	0.420100	0.456100	+4.971%	28,012	-5.284%
2023-11-15	0.426000	0.450000	0.410000	0.434500	+4.699%	26,995	-0.575%
2023-11-14	0.410000	0.446700	0.390000	0.415000	-7.572%	53,310	+4.096%
2023-11-13	0.450000	0.450000	0.415101	0.449000	+4.419%	22,871	-3.786%
2023-11-10	0.460000	0.460000	0.405600	0.430000	-6.522%	40,711	+0.465%
2023-11-09	0.430000	0.472100	0.427900	0.460000	0.000%	27,223	-6.087%
2023-11-08	0.449500	0.460000	0.430000	0.460000	+1.680%	35,351	-6.087%
2023-11-07	0.430100	0.459900	0.420000	0.452400	+6.698%	33,933	-4.509%
2023-11-06	0.426600	0.450000	0.390800	0.424000	-1.395%	349,390	+1.887%
2023-11-03	0.369000	0.450000	0.360000	0.430000	+9.736%	149,718	+0.465%
2023-11-02	0.380000	0.407100	0.330000	0.391850	+5.223%	18,384	+10.246%
2023-11-01	0.360000	0.375400	0.330000	0.372400	+4.577%	23,159	+16.004%
2023-10-31	0.381500	0.390000	0.341400	0.356100	-6.663%	17,276	+21.314%
2023-10-30	0.451500	0.451500	0.370000	0.381521	-8.078%	43,591	+13.231%
2023-10-27	0.454900	0.454900	0.410700	0.415050	-8.760%	29,243	+4.084%
2023-10-26	0.451000	0.470000	0.436900	0.454900	-7.315%	12,272	-5.034%
2023-10-25	0.470000	0.496000	0.470000	0.490800	-1.048%	20,547	-11.980%
2023-10-24	0.481000	0.505900	0.468000	0.496000	+3.119%	6,960	-12.903%
2023-10-23	0.505600	0.505600	0.461000	0.481000	+2.778%	19,800	-10.187%
2023-10-20	0.469300	0.499500	0.460000	0.468000	0.000%	3,746	-7.692%
2023-10-19	0.505000	0.505000	0.468000	0.468000	-8.235%	8,889	-7.692%
2023-10-18	0.499899	0.510000	0.469100	0.510000	+4.060%	15,719	-15.294%
2023-10-17	0.459600	0.514400	0.459600	0.490100	+2.381%	22,894	-11.855%
2023-10-16	0.500000	0.502000	0.470100	0.478700	+1.851%	42,013	-9.756%
2023-10-13	0.530000	0.530000	0.470000	0.470000	-0.990%	11,125	-8.085%
2023-10-12	0.480000	0.484900	0.470000	0.474700	-3.241%	13,061	-8.995%
2023-10-11	0.520000	0.520000	0.483700	0.490600	+4.383%	11,394	-11.945%
2023-10-10	0.527100	0.527100	0.470000	0.470000	-7.243%	30,352	-8.085%
2023-10-09	0.489700	0.508600	0.481300	0.506700	-0.667%	13,876	-14.742%
2023-10-06	0.480000	0.527051	0.480000	0.510100	+2.020%	11,183	-15.311%
2023-10-05	0.500000	0.550000	0.500000	0.500000	+0.200%	43,846	-13.600%
2023-10-04	0.460000	0.560000	0.458100	0.499000	-2.157%	21,550	-13.427%
2023-10-03	0.515000	0.560000	0.480000	0.510000	-1.923%	35,938	-15.294%
2023-10-02	0.540000	0.540000	0.514800	0.520000	-5.265%	31,629	-16.923%
2023-09-29	0.543000	0.560000	0.533000	0.548900	-0.273%	16,565	-21.297%
2023-09-28	0.540000	0.580000	0.540000	0.550400	+0.073%	16,989	-21.512%
2023-09-27	0.567100	0.580000	0.537100	0.550000	+1.833%	18,331	-21.455%
2023-09-26	0.576300	0.650000	0.450000	0.540100	-9.181%	85,124	-20.015%
2023-09-25	0.574400	0.655900	0.550200	0.594700	+8.147%	35,325	-27.358%
2023-09-22	0.550000	0.610000	0.535000	0.549900	+0.751%	53,210	-21.440%
2023-09-21	0.640300	0.648900	0.525200	0.545800	-16.057%	88,556	-20.850%
2023-09-20	0.665000	0.749900	0.650200	0.650200	-12.135%	39,393	-33.559%
2023-09-19	0.789899	0.789899	0.666000	0.740000	+12.121%	49,370	-41.622%
2023-09-18	0.729900	0.775000	0.660000	0.660000	+0.061%	104,064	-34.545%
2023-09-15	0.950000	0.990000	0.612100	0.659600	-28.661%	457,355	-34.506%
2023-09-14	0.891000	0.930000	0.870000	0.924600	+2.619%	47,570	-53.277%
2023-09-13	0.890000	1.020000	0.860100	0.901000	+0.952%	116,757	-52.053%
2023-09-12	0.945100	0.982500	0.852050	0.892500	-7.031%	63,175	-51.597%
2023-09-11	1.060000	1.060000	0.938850	0.960000	-10.280%	75,717	-55.000%
2023-09-08	1.040000	1.080000	1.000100	1.070000	+4.902%	17,764	-59.626%
2023-09-07	1.000000	1.050000	0.999100	1.020000	-0.971%	12,472	-57.647%
2023-09-06	1.030000	1.070000	0.994800	1.030000	-1.905%	19,860	-58.058%
2023-09-05	1.030000	1.070000	1.000000	1.050000	+6.061%	21,826	-58.857%
2023-09-01	1.040000	1.040000	0.990000	0.990000	+1.000%	17,280	-56.364%
2023-08-31	0.960000	1.080000	0.960000	0.980200	+0.020%	25,742	-55.927%
2023-08-30	1.000000	1.010000	0.970000	0.980000	-1.010%	5,272	-55.918%
2023-08-29	0.972300	1.020000	0.960000	0.990000	+5.140%	13,970	-56.364%
2023-08-28	0.910000	0.960000	0.909100	0.941600	-0.884%	11,562	-54.121%
2023-08-25	0.950000	0.950000	0.900000	0.950000	+0.380%	9,770	-54.526%
2023-08-24	0.910000	0.969900	0.871100	0.946400	-0.379%	15,205	-54.353%
2023-08-23	0.906500	0.950000	0.900000	0.950000	0.000%	21,517	-54.526%
2023-08-22	0.950000	0.950000	0.888500	0.950000	0.000%	15,204	-54.526%
2023-08-21	0.947000	0.950000	0.901900	0.950000	+0.317%	18,499	-54.526%
2023-08-18	0.976700	0.976700	0.909450	0.947000	-4.728%	46,102	-54.382%
2023-08-17	0.990100	1.000000	0.958200	0.994000	-1.584%	27,615	-56.539%
2023-08-16	1.040000	1.040000	0.981000	1.010000	-3.810%	15,636	-57.228%
2023-08-15	1.070000	1.070000	0.958800	1.050000	-0.943%	80,327	-58.857%
2023-08-14	1.050000	1.090000	1.050000	1.060000	-1.852%	30,017	-59.245%
2023-08-11	1.080000	1.120000	1.050000	1.080000	-2.703%	50,922	-60.000%
2023-08-10	1.110000	1.110000	1.050000	1.110000	+0.909%	34,669	-61.081%
2023-08-09	1.130000	1.130000	1.084000	1.100000	-1.786%	14,015	-60.727%
2023-08-08	1.170000	1.170000	1.050000	1.120000	+4.673%	46,622	-61.429%
2023-08-07	1.160000	1.170000	1.069500	1.070000	-6.140%	46,786	-59.626%
2023-08-04	1.120000	1.180000	1.120000	1.140000	+0.885%	21,198	-62.105%
2023-08-03	1.210000	1.210000	1.120000	1.130000	-6.612%	67,233	-61.770%
2023-08-02	1.210000	1.210000	1.180000	1.210000	0.000%	16,853	-64.298%
2023-08-01	1.210000	1.210000	1.180100	1.210000	+1.681%	16,006	-64.298%
2023-07-31	1.210000	1.250000	1.170000	1.190000	-0.833%	40,439	-63.697%
2023-07-28	1.165100	1.200000	1.160700	1.200000	+3.448%	12,192	-64.000%
2023-07-27	1.180000	1.220000	1.150000	1.160000	-3.333%	25,550	-62.759%
2023-07-26	1.170000	1.200000	1.170000	1.200000	+1.695%	13,913	-64.000%
2023-07-25	1.178000	1.220000	1.150000	1.180000	0.000%	38,376	-63.390%
2023-07-24	1.160000	1.200000	1.150000	1.180000	+0.855%	44,268	-63.390%
2023-07-21	1.090000	1.200000	1.090000	1.170000	+6.364%	44,830	-63.077%
2023-07-20	1.110000	1.150000	1.090000	1.100000	-2.655%	13,603	-60.727%
2023-07-19	1.170000	1.170000	1.120000	1.130000	-2.586%	23,503	-61.770%
2023-07-18	1.090000	1.180000	1.090000	1.160000	+6.422%	41,039	-62.759%
2023-07-17	1.130000	1.130000	1.070000	1.090000	-0.909%	23,885	-60.367%
2023-07-14	1.200000	1.200000	1.070000	1.100000	-7.563%	139,295	-60.727%
2023-07-13	1.200000	1.220000	1.170000	1.190000	+1.709%	61,035	-63.697%
2023-07-12	1.210000	1.210000	1.160000	1.170000	0.000%	24,674	-63.077%
2023-07-11	1.160000	1.210000	1.160000	1.170000	-0.847%	32,539	-63.077%
2023-07-10	1.170000	1.220000	1.160000	1.180000	-0.840%	22,358	-63.390%
2023-07-07	1.180000	1.220000	1.140000	1.190000	+2.586%	30,064	-63.697%
2023-07-06	1.150000	1.203700	1.150000	1.160000	-0.855%	17,252	-62.759%
2023-07-05	1.130000	1.220000	1.130000	1.170000	+0.862%	67,844	-63.077%
2023-07-03	1.100000	1.160000	1.100000	1.160000	+4.505%	23,108	-62.759%
2023-06-30	1.170000	1.170000	1.110000	1.110000	-3.478%	17,328	-61.081%
2023-06-29	1.130900	1.160000	1.110000	1.150000	+0.877%	32,183	-62.435%
2023-06-28	1.139000	1.170000	1.130000	1.140000	-1.724%	26,543	-62.105%
2023-06-27	1.140000	1.179000	1.120000	1.160000	+0.870%	36,295	-62.759%
2023-06-26	1.160000	1.160000	1.120000	1.150000	-3.361%	45,343	-62.435%
2023-06-23	1.160000	1.210000	1.110000	1.190000	+5.310%	188,458	-63.697%
2023-06-22	1.160000	1.220000	1.120000	1.130000	-1.739%	87,658	-61.770%
2023-06-21	1.280000	1.320000	1.150000	1.150000	-4.959%	100,294	-62.435%
2023-06-20	1.400000	1.400000	1.210000	1.210000	-12.950%	119,771	-64.298%
2023-06-16	1.290000	1.390000	1.260000	1.390000	+8.594%	236,438	-68.921%
2023-06-15	1.330000	1.350000	1.280000	1.280000	-2.290%	59,988	-66.250%
2023-06-14	1.390000	1.400000	1.290000	1.310000	-1.504%	100,644	-67.023%
2023-06-13	1.280000	1.391800	1.270000	1.330000	+5.556%	127,309	-67.519%
2023-06-12	1.360000	1.400000	1.210000	1.260000	-11.268%	435,714	-65.714%
2023-06-09	1.320000	1.670000	1.230000	1.420000	+23.478%	7,238,836	-69.577%
2023-06-08	1.210000	1.220000	1.150000	1.150000	-4.167%	31,328	-62.435%
2023-06-07	1.220000	1.250000	1.190000	1.200000	-3.226%	17,157	-64.000%
2023-06-06	1.199900	1.280000	1.170000	1.240000	+2.479%	15,710	-65.161%
2023-06-05	1.250000	1.250000	1.180000	1.210000	+3.419%	27,231	-64.298%
2023-06-02	1.160000	1.210000	1.160000	1.170000	-0.847%	12,116	-63.077%
2023-06-01	1.180000	1.216900	1.140000	1.180000	+0.855%	23,173	-63.390%
2023-05-31	1.150000	1.190000	1.150000	1.170000	+4.464%	22,297	-63.077%
2023-05-30	1.210000	1.240000	1.120000	1.120000	-9.677%	97,911	-61.429%
2023-05-26	1.290000	1.290000	1.210000	1.240000	-0.800%	31,623	-65.161%
2023-05-25	1.260000	1.324800	1.230000	1.250000	-3.101%	46,324	-65.440%
2023-05-24	1.300000	1.300000	1.260000	1.290000	-1.527%	43,492	-66.512%
2023-05-23	1.280000	1.400000	1.280000	1.310000	+0.769%	42,099	-67.023%
2023-05-22	1.280000	1.350000	1.270500	1.300000	0.000%	13,107	-66.769%
2023-05-19	1.410000	1.430000	1.270000	1.300000	-10.345%	87,542	-66.769%
2023-05-18	1.380000	1.500000	1.380000	1.450000	+3.571%	90,180	-70.207%
2023-05-17	1.420000	1.420000	1.340000	1.400000	-1.408%	48,975	-69.143%
2023-05-16	1.430000	1.440000	1.290000	1.420000	-1.389%	138,126	-69.577%
2023-05-15	1.370000	1.440000	1.320000	1.440000	+2.128%	85,950	-70.000%
2023-05-12	1.280000	1.420000	1.230000	1.410000	+11.905%	152,994	-69.362%
2023-05-11	1.240000	1.340000	1.240000	1.260000	+0.800%	69,726	-65.714%
2023-05-10	1.270000	1.320000	1.240000	1.250000	0.000%	83,385	-65.440%
2023-05-09	1.310000	1.350000	1.170000	1.250000	-7.407%	153,381	-65.440%
2023-05-08	1.430000	1.450000	1.340000	1.350000	-8.163%	132,283	-68.000%
2023-05-05	1.400000	1.600000	1.340100	1.470000	-1.342%	356,513	-70.612%
2023-05-04	1.500000	1.510000	1.250100	1.490000	-6.875%	998,021	-71.007%
2023-05-03	1.490000	1.650000	1.240000	1.600000	+46.789%	15,092,350	-73.000%
2023-05-02	1.140000	1.140000	1.060000	1.090000	-1.802%	13,335	-60.367%
2023-05-01	1.120000	1.150000	1.060000	1.110000	+4.717%	33,402	-61.081%
2023-04-28	1.030000	1.080000	1.030000	1.060000	+2.913%	6,740	-59.245%
2023-04-27	1.050000	1.075000	1.030000	1.030000	-1.905%	14,655	-58.058%
2023-04-26	1.060000	1.130000	1.050000	1.050000	0.000%	24,079	-58.857%
2023-04-25	1.140000	1.150000	1.050000	1.050000	-8.696%	30,969	-58.857%
2023-04-24	1.230000	1.260000	1.150000	1.150000	-5.738%	41,182	-62.435%
2023-04-21	1.220000	1.370000	1.220000	1.220000	-2.400%	33,194	-64.590%
2023-04-20	1.310000	1.399900	1.220000	1.250000	-4.580%	21,863	-65.440%
2023-04-19	1.395000	1.431000	1.300000	1.310000	-7.746%	16,320	-67.023%
2023-04-18	1.320600	1.450000	1.320000	1.420000	+1.429%	10,819	-69.577%
2023-04-17	1.360000	1.449900	1.271700	1.400000	0.000%	31,199	-69.143%
2023-04-14	1.390000	1.450000	1.270000	1.400000	0.000%	58,734	-69.143%
2023-04-13	1.380000	1.450000	1.370000	1.400000	-2.778%	8,426	-69.143%
2023-04-12	1.466600	1.498300	1.370000	1.440000	-2.373%	7,975	-70.000%
2023-04-11	1.260000	1.568100	1.260000	1.475000	+1.724%	86,458	-70.712%
2023-04-10	1.390000	1.490000	1.360000	1.450000	+6.618%	20,511	-70.207%
2023-04-06	1.610000	1.620000	1.350000	1.360000	-9.934%	44,550	-68.235%
2023-04-05	1.502500	1.633300	1.502500	1.510000	-2.581%	12,182	-71.391%
2023-04-04	1.570000	1.610100	1.490100	1.550000	-1.274%	15,617	-72.129%
2023-04-03	1.570000	1.620000	1.540000	1.570000	-1.875%	13,414	-72.484%
2023-03-31	1.590000	1.600000	1.526000	1.600000	+1.911%	6,551	-73.000%
2023-03-30	1.540000	1.570000	1.510000	1.570000	+4.667%	12,332	-72.484%
2023-03-29	1.600000	1.600000	1.500000	1.500000	-5.063%	23,127	-71.200%
2023-03-28	1.630000	1.630000	1.470000	1.580000	-3.067%	37,810	-72.658%
2023-03-27	1.560000	1.660000	1.550000	1.630000	+3.165%	38,254	-73.497%
2023-03-24	1.570000	1.650000	1.440000	1.580000	-0.629%	21,250	-72.658%
2023-03-23	1.430000	1.730000	1.400000	1.590000	+19.549%	115,844	-72.830%
2023-03-22	1.220000	1.619900	1.220000	1.330000	+6.400%	25,499	-67.519%
2023-03-21	1.200000	1.410000	1.200000	1.250000	+2.459%	78,604	-65.440%
2023-03-20	1.300000	1.400000	1.210000	1.220000	-4.688%	49,252	-64.590%
2023-03-17	1.410000	1.510000	1.280000	1.280000	-7.914%	76,578	-66.250%
2023-03-16	1.360000	1.420000	1.360000	1.390000	+2.963%	9,990	-68.921%
2023-03-15	1.290000	1.500000	1.280000	1.350000	+2.273%	103,155	-68.000%
2023-03-14	1.410000	1.570000	1.320000	1.320000	-7.042%	72,681	-67.273%
2023-03-13	1.480000	1.560000	1.401100	1.420000	-8.974%	86,473	-69.577%
2023-03-10	1.750000	1.760100	1.500000	1.560000	-5.455%	56,484	-72.308%
2023-03-09	1.700000	1.740000	1.620000	1.650000	-3.509%	59,182	-73.818%
2023-03-08	2.080000	2.080000	1.670000	1.710000	-2.841%	21,277	-74.737%
2023-03-07	1.850000	1.950000	1.720000	1.760000	-5.376%	29,052	-75.455%
2023-03-06	1.930000	1.930000	1.830000	1.860000	-2.105%	46,870	-76.774%
2023-03-03	1.740000	1.920000	1.672800	1.900000	+11.111%	139,827	-77.263%
2023-03-02	1.690000	1.710000	1.680000	1.710000	+1.786%	7,016	-74.737%
2023-03-01	1.769800	1.769800	1.620000	1.680000	+1.818%	25,328	-74.286%
2023-02-28	1.666600	1.670000	1.610000	1.650000	+2.484%	11,275	-73.818%
2023-02-27	1.550000	1.610000	1.550000	1.610000	+4.545%	28,389	-73.168%
2023-02-24	1.500000	1.560000	1.490000	1.540000	-0.645%	31,064	-71.948%
2023-02-23	1.790000	1.852400	1.460000	1.550000	-10.920%	95,372	-72.129%
2023-02-22	1.810000	1.810000	1.670000	1.740000	-0.571%	15,402	-75.172%
2023-02-21	1.820000	1.830000	1.680000	1.750000	-2.778%	50,400	-75.314%
2023-02-17	1.705000	1.980000	1.700000	1.800000	+7.143%	72,577	-76.000%
2023-02-16	1.670000	1.714300	1.600000	1.680000	-1.176%	42,731	-74.286%
2023-02-15	1.750000	1.790000	1.700000	1.700000	-5.556%	30,385	-74.588%
2023-02-14	1.750000	1.800000	1.740000	1.800000	+4.046%	84,368	-76.000%
2023-02-13	2.030000	2.030000	1.690000	1.730000	-13.500%	66,047	-75.029%
2023-02-10	2.040000	2.100000	1.978800	2.000000	-3.846%	83,083	-78.400%
2023-02-09	2.160000	2.200000	2.030000	2.080000	-4.587%	193,091	-79.231%
2023-02-08	1.900000	2.190000	1.900000	2.180000	+14.737%	186,057	-80.183%
2023-02-07	2.010000	2.065000	1.850000	1.900000	-5.473%	82,334	-77.263%
2023-02-06	1.900000	2.150000	1.880000	2.010000	+4.687%	247,989	-78.507%
2023-02-03	1.730000	1.930000	1.650000	1.920000	+17.073%	221,251	-77.500%
2023-02-02	1.570000	1.670000	1.570000	1.640000	+4.459%	73,726	-73.659%
2023-02-01	1.630000	1.630000	1.570000	1.570000	-0.633%	48,666	-72.484%
2023-01-31	1.470000	1.619900	1.470000	1.580000	+6.757%	66,154	-72.658%
2023-01-30	1.460000	1.540000	1.440000	1.480000	+2.069%	56,314	-70.811%
2023-01-27	1.440000	1.529600	1.440000	1.450000	+4.317%	104,449	-70.207%
2023-01-26	1.430000	1.455000	1.370000	1.390000	-0.714%	25,403	-68.921%
2023-01-25	1.310000	1.420000	1.310000	1.400000	+6.870%	57,751	-69.143%
2023-01-24	1.520000	1.520000	1.290000	1.310000	-10.884%	63,006	-67.023%
2023-01-23	1.480000	1.500000	1.420000	1.470000	+0.685%	43,741	-70.612%
2023-01-20	1.550000	1.550000	1.400000	1.460000	+2.098%	64,480	-70.411%
2023-01-19	1.470000	1.470000	1.410000	1.430000	-1.379%	42,751	-69.790%
2023-01-18	1.500000	1.510000	1.430000	1.450000	-4.605%	21,466	-70.207%
2023-01-17	1.530000	1.530000	1.410000	1.520000	+2.703%	143,973	-71.579%
2023-01-13	1.430000	1.530000	1.400000	1.480000	+4.965%	137,134	-70.811%
2023-01-12	1.580000	1.580000	1.380000	1.410000	-9.032%	126,923	-69.362%
2023-01-11	1.350000	1.550000	1.250000	1.550000	+17.424%	176,812	-72.129%
2023-01-10	1.130000	1.340000	1.130000	1.320000	+16.814%	237,738	-67.273%

.dark-mode .jbLW5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbLW5W{ color: #333333; background-color: white; border: 2px solid #333333; }AKLIAkili, Inc. Common Stockstock NASDAQ

AKLI
Akili, Inc. Common Stock
stock NASDAQ