Singapore markets open in 3 hours 5 minutes

Social Capital Suvretta Holdings Corp. II (DNAB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.80-0.02 (-0.20%)
At close: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20229.819.839.819.829.82973,700
22 Sept 20229.839.839.829.829.8260,000
21 Sept 20229.829.839.809.829.8255,300
20 Sept 20229.829.829.819.829.82106,600
19 Sept 20229.819.819.799.819.81635,800
16 Sept 20229.809.819.809.809.80292,700
15 Sept 20229.789.799.789.799.7935,900
14 Sept 20229.799.799.799.799.79205,300
13 Sept 20229.789.789.789.789.785,000
12 Sept 20229.809.809.809.809.80-
09 Sept 20229.829.829.809.809.803,500
08 Sept 20229.809.829.809.829.822,200
07 Sept 20229.789.809.789.809.802,600
06 Sept 20229.809.809.809.809.80-
02 Sept 20229.809.809.809.809.80-
01 Sept 20229.789.809.789.809.80152,600
31 Aug 20229.799.799.799.799.79-
30 Aug 20229.779.809.779.799.792,400
29 Aug 20229.799.799.769.799.791,300
26 Aug 20229.779.779.769.779.77144,400
25 Aug 20229.809.809.769.779.773,800
24 Aug 20229.779.809.769.769.76693,800
23 Aug 20229.779.789.769.779.7790,900
22 Aug 20229.789.819.769.779.77201,200
19 Aug 20229.779.919.759.759.75454,200
18 Aug 20229.759.759.759.759.75800
17 Aug 20229.759.759.759.759.75100
16 Aug 20229.759.769.759.769.7635,600
15 Aug 20229.759.779.759.759.751,600
12 Aug 20229.749.749.749.749.74100
11 Aug 20229.769.769.739.749.741,000
10 Aug 20229.779.789.769.779.7723,900
09 Aug 20229.779.779.779.779.778,100
08 Aug 20229.779.799.779.779.77256,800
05 Aug 20229.769.779.769.779.7712,200
04 Aug 20229.769.779.759.779.7754,700
03 Aug 20229.769.769.769.769.765,400
02 Aug 20229.759.759.759.759.754,900
01 Aug 20229.759.759.759.759.752,700
29 Jul 20229.769.769.759.759.7525,200
28 Jul 20229.759.769.749.749.7413,000
27 Jul 20229.759.759.759.759.75-
26 Jul 20229.749.759.749.759.751,100
25 Jul 20229.759.769.749.759.7526,000
22 Jul 20229.749.749.749.749.74100
21 Jul 20229.739.759.739.759.755,300
20 Jul 20229.749.749.739.739.73243,700
19 Jul 20229.739.739.739.739.731,000
18 Jul 20229.729.749.729.749.74401,600
15 Jul 20229.749.749.739.749.7422,300
14 Jul 20229.739.739.739.739.73-
13 Jul 20229.739.749.739.739.7369,300
12 Jul 20229.729.739.719.719.71152,500
11 Jul 20229.719.719.719.719.71600
08 Jul 20229.719.719.719.719.7139,000
07 Jul 20229.709.719.709.719.711,600
06 Jul 20229.719.729.719.719.719,000
05 Jul 20229.719.729.709.719.71346,800
01 Jul 20229.709.719.709.719.711,900
30 Jun 20229.719.729.709.729.72225,500
29 Jun 20229.719.719.719.719.715,000
28 Jun 20229.719.719.709.709.7031,800
27 Jun 20229.719.729.719.719.716,600
24 Jun 20229.709.709.709.709.70-
23 Jun 20229.709.709.709.709.7081,100
22 Jun 20229.719.719.719.719.7120,900
21 Jun 20229.719.739.719.739.735,100
17 Jun 20229.709.719.709.719.711,700
16 Jun 20229.719.729.719.719.7117,200
15 Jun 20229.719.729.719.719.713,500
14 Jun 20229.729.729.719.719.7147,100
13 Jun 20229.719.729.719.719.7113,400
10 Jun 20229.719.719.719.719.7110,600
09 Jun 20229.709.729.709.729.72800
08 Jun 20229.709.719.709.719.7180,400
07 Jun 20229.699.709.699.699.6983,200
06 Jun 20229.679.699.679.699.693,400
03 Jun 20229.709.709.699.699.692,600
02 Jun 20229.699.709.699.709.702,000
01 Jun 20229.699.699.689.689.68127,700
31 May 20229.679.689.679.689.682,900
27 May 20229.689.689.689.689.6851,800
26 May 20229.709.709.699.699.69101,000
25 May 20229.699.709.699.699.6914,500
24 May 20229.699.729.679.689.68119,300
23 May 20229.679.699.679.679.671,300
20 May 20229.689.689.679.679.6736,700
19 May 20229.679.709.679.699.6912,700
18 May 20229.689.689.679.679.6748,100
17 May 20229.689.699.679.679.671,200
16 May 20229.689.689.679.679.6725,300
13 May 20229.669.699.669.689.682,900
12 May 20229.689.709.679.679.67627,800
11 May 20229.709.729.709.709.7039,900
10 May 20229.729.729.709.709.70115,600
09 May 20229.729.739.709.719.7169,000
06 May 20229.729.739.729.739.7310,400
05 May 20229.759.759.749.749.7410,800
04 May 20229.749.749.739.739.731,800
03 May 20229.739.739.729.739.7391,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...