Yahoo

Mail

Singapore markets open in 3 hours 5 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,805.20
-138.24(-0.73%)
CMC Crypto 200
434.61
-9.92(-2.23%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	9.81	9.83	9.81	9.82	9.82	973,700
22 Sept 2022	9.83	9.83	9.82	9.82	9.82	60,000
21 Sept 2022	9.82	9.83	9.80	9.82	9.82	55,300
20 Sept 2022	9.82	9.82	9.81	9.82	9.82	106,600
19 Sept 2022	9.81	9.81	9.79	9.81	9.81	635,800
16 Sept 2022	9.80	9.81	9.80	9.80	9.80	292,700
15 Sept 2022	9.78	9.79	9.78	9.79	9.79	35,900
14 Sept 2022	9.79	9.79	9.79	9.79	9.79	205,300
13 Sept 2022	9.78	9.78	9.78	9.78	9.78	5,000
12 Sept 2022	9.80	9.80	9.80	9.80	9.80	-
09 Sept 2022	9.82	9.82	9.80	9.80	9.80	3,500
08 Sept 2022	9.80	9.82	9.80	9.82	9.82	2,200
07 Sept 2022	9.78	9.80	9.78	9.80	9.80	2,600
06 Sept 2022	9.80	9.80	9.80	9.80	9.80	-
02 Sept 2022	9.80	9.80	9.80	9.80	9.80	-
01 Sept 2022	9.78	9.80	9.78	9.80	9.80	152,600
31 Aug 2022	9.79	9.79	9.79	9.79	9.79	-
30 Aug 2022	9.77	9.80	9.77	9.79	9.79	2,400
29 Aug 2022	9.79	9.79	9.76	9.79	9.79	1,300
26 Aug 2022	9.77	9.77	9.76	9.77	9.77	144,400
25 Aug 2022	9.80	9.80	9.76	9.77	9.77	3,800
24 Aug 2022	9.77	9.80	9.76	9.76	9.76	693,800
23 Aug 2022	9.77	9.78	9.76	9.77	9.77	90,900
22 Aug 2022	9.78	9.81	9.76	9.77	9.77	201,200
19 Aug 2022	9.77	9.91	9.75	9.75	9.75	454,200
18 Aug 2022	9.75	9.75	9.75	9.75	9.75	800
17 Aug 2022	9.75	9.75	9.75	9.75	9.75	100
16 Aug 2022	9.75	9.76	9.75	9.76	9.76	35,600
15 Aug 2022	9.75	9.77	9.75	9.75	9.75	1,600
12 Aug 2022	9.74	9.74	9.74	9.74	9.74	100
11 Aug 2022	9.76	9.76	9.73	9.74	9.74	1,000
10 Aug 2022	9.77	9.78	9.76	9.77	9.77	23,900
09 Aug 2022	9.77	9.77	9.77	9.77	9.77	8,100
08 Aug 2022	9.77	9.79	9.77	9.77	9.77	256,800
05 Aug 2022	9.76	9.77	9.76	9.77	9.77	12,200
04 Aug 2022	9.76	9.77	9.75	9.77	9.77	54,700
03 Aug 2022	9.76	9.76	9.76	9.76	9.76	5,400
02 Aug 2022	9.75	9.75	9.75	9.75	9.75	4,900
01 Aug 2022	9.75	9.75	9.75	9.75	9.75	2,700
29 Jul 2022	9.76	9.76	9.75	9.75	9.75	25,200
28 Jul 2022	9.75	9.76	9.74	9.74	9.74	13,000
27 Jul 2022	9.75	9.75	9.75	9.75	9.75	-
26 Jul 2022	9.74	9.75	9.74	9.75	9.75	1,100
25 Jul 2022	9.75	9.76	9.74	9.75	9.75	26,000
22 Jul 2022	9.74	9.74	9.74	9.74	9.74	100
21 Jul 2022	9.73	9.75	9.73	9.75	9.75	5,300
20 Jul 2022	9.74	9.74	9.73	9.73	9.73	243,700
19 Jul 2022	9.73	9.73	9.73	9.73	9.73	1,000
18 Jul 2022	9.72	9.74	9.72	9.74	9.74	401,600
15 Jul 2022	9.74	9.74	9.73	9.74	9.74	22,300
14 Jul 2022	9.73	9.73	9.73	9.73	9.73	-
13 Jul 2022	9.73	9.74	9.73	9.73	9.73	69,300
12 Jul 2022	9.72	9.73	9.71	9.71	9.71	152,500
11 Jul 2022	9.71	9.71	9.71	9.71	9.71	600
08 Jul 2022	9.71	9.71	9.71	9.71	9.71	39,000
07 Jul 2022	9.70	9.71	9.70	9.71	9.71	1,600
06 Jul 2022	9.71	9.72	9.71	9.71	9.71	9,000
05 Jul 2022	9.71	9.72	9.70	9.71	9.71	346,800
01 Jul 2022	9.70	9.71	9.70	9.71	9.71	1,900
30 Jun 2022	9.71	9.72	9.70	9.72	9.72	225,500
29 Jun 2022	9.71	9.71	9.71	9.71	9.71	5,000
28 Jun 2022	9.71	9.71	9.70	9.70	9.70	31,800
27 Jun 2022	9.71	9.72	9.71	9.71	9.71	6,600
24 Jun 2022	9.70	9.70	9.70	9.70	9.70	-
23 Jun 2022	9.70	9.70	9.70	9.70	9.70	81,100
22 Jun 2022	9.71	9.71	9.71	9.71	9.71	20,900
21 Jun 2022	9.71	9.73	9.71	9.73	9.73	5,100
17 Jun 2022	9.70	9.71	9.70	9.71	9.71	1,700
16 Jun 2022	9.71	9.72	9.71	9.71	9.71	17,200
15 Jun 2022	9.71	9.72	9.71	9.71	9.71	3,500
14 Jun 2022	9.72	9.72	9.71	9.71	9.71	47,100
13 Jun 2022	9.71	9.72	9.71	9.71	9.71	13,400
10 Jun 2022	9.71	9.71	9.71	9.71	9.71	10,600
09 Jun 2022	9.70	9.72	9.70	9.72	9.72	800
08 Jun 2022	9.70	9.71	9.70	9.71	9.71	80,400
07 Jun 2022	9.69	9.70	9.69	9.69	9.69	83,200
06 Jun 2022	9.67	9.69	9.67	9.69	9.69	3,400
03 Jun 2022	9.70	9.70	9.69	9.69	9.69	2,600
02 Jun 2022	9.69	9.70	9.69	9.70	9.70	2,000
01 Jun 2022	9.69	9.69	9.68	9.68	9.68	127,700
31 May 2022	9.67	9.68	9.67	9.68	9.68	2,900
27 May 2022	9.68	9.68	9.68	9.68	9.68	51,800
26 May 2022	9.70	9.70	9.69	9.69	9.69	101,000
25 May 2022	9.69	9.70	9.69	9.69	9.69	14,500
24 May 2022	9.69	9.72	9.67	9.68	9.68	119,300
23 May 2022	9.67	9.69	9.67	9.67	9.67	1,300
20 May 2022	9.68	9.68	9.67	9.67	9.67	36,700
19 May 2022	9.67	9.70	9.67	9.69	9.69	12,700
18 May 2022	9.68	9.68	9.67	9.67	9.67	48,100
17 May 2022	9.68	9.69	9.67	9.67	9.67	1,200
16 May 2022	9.68	9.68	9.67	9.67	9.67	25,300
13 May 2022	9.66	9.69	9.66	9.68	9.68	2,900
12 May 2022	9.68	9.70	9.67	9.67	9.67	627,800
11 May 2022	9.70	9.72	9.70	9.70	9.70	39,900
10 May 2022	9.72	9.72	9.70	9.70	9.70	115,600
09 May 2022	9.72	9.73	9.70	9.71	9.71	69,000
06 May 2022	9.72	9.73	9.72	9.73	9.73	10,400
05 May 2022	9.75	9.75	9.74	9.74	9.74	10,800
04 May 2022	9.74	9.74	9.73	9.73	9.73	1,800
03 May 2022	9.73	9.73	9.72	9.73	9.73	91,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,805.20-138.24(-0.73%)

CMC Crypto 200434.61-9.92(-2.23%)

Social Capital Suvretta Holdings Corp. II (DNAB)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,805.20
-138.24(-0.73%)

CMC Crypto 200
434.61
-9.92(-2.23%)