Free Trial

Akili (AKLI) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free AKLI Stock Alerts
$0.42
-0.01 (-1.29%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Akili Stock Price Performance

5 Day
Performance
-1.64%
1 Month
Performance
+78.82%
3 Month
Performance
+75.36%
6 Month
Performance
-12.63%
Year-To-Date
Performance
-12.63%
1 Year
Performance
-67.26%
Receive AKLI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akili and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AKLI Stock Chart for Monday, May, 20, 2024

AKLI Chart by TradingView

Akili Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.43$0.43
-1.50%		$0.44$0.42164,592 shs$33.50 million
05/16/2024$0.43$0.43
-0.14%		$0.44$0.42104,629 shs$33.96 million
05/15/2024$0.45$0.43
-2.92%		$0.44$0.42175,907 shs$34.01 million
05/14/2024$0.44$0.45
+1.67%		$0.45$0.42330,928 shs$35.03 million
05/13/2024$0.43$0.44
+2.62%		$0.44$0.42118,969 shs$34.46 million
05/10/2024$0.44$0.43
-3.87%		$0.44$0.42227,692 shs$33.58 million
05/09/2024$0.41$0.44
+9.46%		$0.45$0.41758,691 shs$34.93 million
05/08/2024$0.41$0.41
-0.29%		$0.42$0.40463,653 shs$31.91 million
05/07/2024$0.42$0.41
-3.51%		$0.41$0.40137,945 shs$32.00 million
05/06/2024$0.40$0.42
+5.08%		$0.42$0.40536,486 shs$33.17 million
05/03/2024$0.41$0.40
-1.76%		$0.43$0.40845,317 shs$31.57 million
05/02/2024$0.39$0.41
+4.15%		$0.42$0.381.41 million shs$32.13 million
05/01/2024$0.40$0.39
-1.88%		$0.42$0.372.86 million shs$30.85 million
04/30/2024$0.23$0.40
+70.29%		$0.49$0.3686.49 million shs$31.44 million
04/29/2024$0.25$0.23
-4.12%		$0.26$0.22152,103 shs$18.46 million
04/26/2024$0.24$0.25
+1.52%		$0.26$0.2451,449 shs$19.43 million
04/25/2024$0.25$0.24
-1.81%		$0.25$0.2322,745 shs$19.14 million
04/24/2024$0.24$0.25
+3.77%		$0.26$0.23144,767 shs$19.49 million
04/23/2024$0.23$0.24
+4.32%		$0.25$0.2374,362 shs$18.78 million
04/22/2024$0.24$0.23
-3.74%		$0.25$0.2265,527 shs$18.01 million
04/19/2024$0.23$0.24
+2.50%		$0.25$0.2349,789 shs$18.71 million
04/18/2024$0.21$0.23
+8.91%		$0.25$0.21202,073 shs$18.25 million
04/17/2024$0.22$0.21
-5.16%		$0.23$0.2199,104 shs$16.76 million
04/16/2024$0.23$0.22
-1.92%		$0.23$0.2239,676 shs$17.67 million
04/15/2024$0.26$0.23
-12.82%		$0.26$0.2392,788 shs$18.02 million
04/12/2024$0.26$0.26
+2.22%		$0.28$0.2594,212 shs$20.66 million
04/11/2024$0.25$0.26
+4.26%		$0.28$0.2576,382 shs$20.22 million
04/10/2024$0.24$0.25
+1.27%		$0.25$0.2427,084 shs$19.39 million
04/09/2024$0.26$0.24
-6.16%		$0.26$0.23169,014 shs$19.15 million
04/08/2024$0.25$0.26
+5.06%		$0.29$0.24133,005 shs$20.41 million
04/05/2024$0.25$0.25
-3.06%		$0.26$0.2387,332 shs$19.42 million
04/04/2024$0.25$0.25
+0.99%		$0.27$0.2571,257 shs$20.03 million
04/03/2024$0.26$0.25
-2.92%		$0.27$0.2575,719 shs$19.84 million
04/02/2024$0.28$0.26
-6.71%		$0.28$0.25116,710 shs$20.44 million
04/01/2024$0.29$0.28
-3.76%		$0.30$0.27115,728 shs$21.91 million
03/29/2024$0.29$0.29$0.31$0.28226,950 shs$22.76 million
03/28/2024$0.29$0.29
-0.14%		$0.31$0.28224,533 shs$22.76 million
03/27/2024$0.38$0.29
-23.88%		$0.33$0.29621,387 shs$22.79 million
03/26/2024$0.29$0.38
+29.64%		$0.41$0.292.02 million shs$29.95 million
03/25/2024$0.27$0.29
+8.17%		$0.32$0.26300,383 shs$23.10 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$0.29$0.27
-6.92%		$0.29$0.2792,295 shs$21.36 million
03/21/2024$0.27$0.29
+7.20%		$0.30$0.27250,083 shs$22.94 million
03/20/2024$0.27$0.27
+2.02%		$0.28$0.26200,136 shs$21.40 million
03/19/2024$0.25$0.27
+5.04%		$0.27$0.23167,863 shs$20.98 million
03/18/2024$0.26$0.25
-0.35%		$0.27$0.25154,128 shs$19.97 million
03/15/2024$0.26$0.26
-1.35%		$0.26$0.24146,996 shs$20.04 million
03/14/2024$0.28$0.26
-8.88%		$0.29$0.25249,625 shs$20.32 million
03/13/2024$0.30$0.28
-5.87%		$0.31$0.28227,156 shs$22.30 million
03/12/2024$0.33$0.30
-8.94%		$0.35$0.29204,676 shs$23.69 million
03/11/2024$0.34$0.33
-2.65%		$0.35$0.32318,959 shs$26.02 million
03/08/2024$0.32$0.34
+7.59%		$0.35$0.32189,972 shs$26.69 million
03/07/2024$0.33$0.32
-5.22%		$0.35$0.32218,840 shs$24.81 million
03/06/2024$0.32$0.33
+4.94%		$0.34$0.32198,378 shs$26.18 million
03/05/2024$0.34$0.32
-6.56%		$0.34$0.28525,570 shs$24.94 million
03/04/2024$0.35$0.34
-2.86%		$0.37$0.32569,606 shs$26.69 million
03/01/2024$0.38$0.35
-8.71%		$0.37$0.32823,952 shs$27.41 million
02/29/2024$0.42$0.38
-7.81%		$0.41$0.381.06 million shs$30.02 million
02/28/2024$0.47$0.42
-10.56%		$0.44$0.382.23 million shs$32.57 million
02/27/2024$0.45$0.47
+2.81%		$0.49$0.386.47 million shs$36.41 million
02/26/2024$0.22$0.45
+104.11%		$0.74$0.44128.10 million shs$35.42 million
02/23/2024$0.22$0.22
+0.73%		$0.23$0.19342,633 shs$17.35 million
02/22/2024$0.22$0.22
+1.38%		$0.25$0.22214,300 shs$17.23 million
02/21/2024$0.24$0.22
-10.59%		$0.25$0.21160,961 shs$16.99 million
02/20/2024$0.24$0.24
+1.13%		$0.25$0.22121,202 shs$19.01 million
02/19/2024$0.24$0.24$0.25$0.21186,000 shs$18.79 million

Related Companies:
This page (NASDAQ:AKLI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts