Akili Inc (AKLI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0024 | -0.552486187845 | 0.4344 | 0.449 | 0.4257 | 395905 | 0.43482277 | CS |
| 12 | 0.047 | 12.2077922078 | 0.385 | 0.485 | 0.33 | 2913073 | 0.40589068 | CS |
| 26 | 0.132 | 44 | 0.3 | 0.7384 | 0.1912 | 2488364 | 0.42346757 | CS |
| 52 | -0.728 | -62.7586206897 | 1.16 | 1.25 | 0.1912 | 1201380 | 0.42745787 | CS |
| 156 | -36.328 | -98.8248095756 | 36.76 | 37.5807 | 0.1912 | 804934 | 1.13703531 | CS |
| 260 | -36.328 | -98.8248095756 | 36.76 | 37.5807 | 0.1912 | 804934 | 1.13703531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1721687700 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1721428500 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1721342100 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1721255700 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1721169300 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1721082900 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720823700 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720737300 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720650900 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720564500 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720478100 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720218900 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1720040640 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1719959700 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.432 | 0 |
| 1719873300 | 0.432 | -0.0027 | -0.62 | 0.43 | 0.449 | 0.4299 | 236261 |
| 1719614100 | 0.4347 | -0.0003 | -0.07 | 0.42525 | 0.439 | 0.42525 | 63118 |
| 1719527700 | 0.435 | -0.001 | -0.23 | 0.43275 | 0.44 | 0.43275 | 74566 |
| 1719441300 | 0.436 | 0.0013 | 0.30 | 0.4347 | 0.436 | 0.4257 | 623040 |
| 1719354900 | 0.4347 | 0.0007 | 0.16 | 0.4344 | 0.435 | 0.43 | 649754 |
| 1719268500 | 0.434 | 0.006 | 1.40 | 0.425 | 0.44 | 0.4190999 | 1547687 |
| 1719009300 | 0.428 | 0.0021 | 0.49 | 0.4248 | 0.428 | 0.4201 | 150307 |
| 1718922900 | 0.4259 | 0.0005 | 0.12 | 0.4246 | 0.4259 | 0.418 | 529965 |
| 1718750100 | 0.4254 | 0.0011 | 0.26 | 0.4254 | 0.4254 | 0.4219 | 4970325 |
| 1718663700 | 0.4243 | 0.0018 | 0.43 | 0.4212 | 0.429 | 0.421 | 124829 |
| 1718404500 | 0.4225 | 0 | 0.00 | 0.4206 | 0.426 | 0.4206 | 120645 |
| 1718318100 | 0.4225 | 0.0015 | 0.36 | 0.4212 | 0.4272 | 0.42 | 201333 |
| 1718231700 | 0.421 | -0.0054 | -1.27 | 0.428 | 0.428 | 0.4203 | 254181 |
| 1718145300 | 0.4264 | 0.0062 | 1.48 | 0.42 | 0.4279 | 0.42 | 555309 |
| 1718058900 | 0.4202 | -0.0025 | -0.59 | 0.415 | 0.4248 | 0.415 | 396036 |
| 1717799700 | 0.4227 | 0.0073 | 1.76 | 0.4153 | 0.4245 | 0.415 | 153230 |
| 1717713300 | 0.4154 | -0.0045 | -1.07 | 0.418 | 0.425 | 0.414 | 305606 |
| 1717626900 | 0.4199 | -0.0009 | -0.21 | 0.42 | 0.4259 | 0.415001 | 385375 |
| 1717540500 | 0.4208 | 0.0008 | 0.19 | 0.4189 | 0.4223 | 0.4125 | 322666 |
| 1717454100 | 0.42 | -0.0006 | -0.14 | 0.415 | 0.42 | 0.4077 | 1545395 |
| 1717194900 | 0.4206 | 0.0007 | 0.17 | 0.4185 | 0.425 | 0.4182 | 6997766 |
| 1717108500 | 0.4199 | -0.0001 | -0.02 | 0.4233 | 0.425 | 0.4161 | 1338908 |
| 1717022100 | 0.42 | 0.002 | 0.48 | 0.4202 | 0.4224 | 0.4162 | 5593742 |
| 1716935700 | 0.418 | -0.001 | -0.24 | 0.4079999 | 0.43105 | 0.4056 | 72189 |
| 1716590100 | 0.419 | 0.0090001 | 2.20 | 0.4057 | 0.4209 | 0.4055 | 65048 |
| 1716503700 | 0.4099999 | -0.01 | -2.38 | 0.4223 | 0.428 | 0.4055 | 89607 |
| 1716417300 | 0.42 | 0.0098 | 2.39 | 0.4098 | 0.4251 | 0.4011 | 175278 |
| 1716330900 | 0.4102 | -0.0099 | -2.36 | 0.426 | 0.4355 | 0.4071 | 120108 |
| 1716244500 | 0.4201 | -0.0055 | -1.29 | 0.4255 | 0.4255 | 0.4017 | 243969 |
| 1715985300 | 0.4256 | -0.0065 | -1.50 | 0.4212 | 0.44 | 0.42 | 164592 |
| 1715898900 | 0.4321 | -0.0006 | -0.14 | 0.4327 | 0.44 | 0.421001 | 104629 |
| 1715812500 | 0.4327 | -0.013 | -2.92 | 0.4323 | 0.44 | 0.420101 | 175907 |
| 1715726100 | 0.4457 | 0.0073 | 1.67 | 0.4422 | 0.44805 | 0.4202 | 330928 |
| 1715639700 | 0.4384 | 0.0112 | 2.62 | 0.44 | 0.44 | 0.42 | 118969 |
| 1715380500 | 0.4272 | -0.0172 | -3.87 | 0.4431 | 0.4447 | 0.42 | 227721 |
| 1715294100 | 0.4444 | 0.0384 | 9.46 | 0.406 | 0.4489 | 0.406 | 759096 |
| 1715207700 | 0.406 | -0.0012 | -0.29 | 0.42 | 0.4202 | 0.401 | 463653 |
| 1715121300 | 0.4072 | -0.0148 | -3.51 | 0.4099999 | 0.4144 | 0.402 | 138770 |
| 1715034900 | 0.422 | 0.0204 | 5.08 | 0.4099999 | 0.422 | 0.3953999 | 537954 |
| 1714775700 | 0.4016 | -0.0072 | -1.76 | 0.4 | 0.432 | 0.4 | 846993 |
| 1714689300 | 0.4088 | 0.0163 | 4.15 | 0.3937 | 0.418 | 0.3765 | 1406359 |
| 1714602900 | 0.3925 | -0.0075 | -1.88 | 0.392 | 0.417 | 0.371 | 2871122 |
| 1714516500 | 0.4 | 0.1651 | 70.29 | 0.385 | 0.485 | 0.33 | 86331144 |
| 1714430100 | 0.2349 | -0.0101 | -4.12 | 0.235 | 0.2595 | 0.2202 | 152107 |
| 1714170900 | 0.245 | 0.0015 | 0.62 | 0.24 | 0.26 | 0.237349 | 51509 |
| 1714084500 | 0.2435 | -0.0045 | -1.81 | 0.235713 | 0.25 | 0.231 | 21327 |
| 1713998100 | 0.248 | 0.009 | 3.77 | 0.2509 | 0.26 | 0.2283 | 147767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
