Yahoo

Mail

Singapore markets open in 1 hour 15 minutes

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,119.21
+42.61(+1.05%)
Dow
34,092.96
+6.92(+0.02%)
Nasdaq
11,816.32
+231.77(+2.00%)
BTC-USD
23,713.74
+574.22(+2.48%)
CMC Crypto 200
538.70
+296.03(+121.98%)

Social Capital Suvretta Holdings Corp. IV (DNAD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

10.11

-0.01

(-0.10%)

At close: 02:55PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	10.11	10.16	10.11	10.11	10.11	10,378
31 Jan 2023	10.14	10.14	10.11	10.11	10.11	812,200
30 Jan 2023	10.09	10.11	10.09	10.11	10.11	4,900
27 Jan 2023	10.10	10.13	10.10	10.11	10.11	14,400
26 Jan 2023	10.10	10.10	10.10	10.10	10.10	1,500
25 Jan 2023	10.11	10.13	10.10	10.10	10.10	9,800
24 Jan 2023	10.10	10.15	10.10	10.10	10.10	45,400
23 Jan 2023	10.10	10.11	10.10	10.10	10.10	2,200
20 Jan 2023	10.10	10.12	10.10	10.10	10.10	30,100
19 Jan 2023	10.11	10.11	10.10	10.10	10.10	10,600
18 Jan 2023	10.13	10.13	10.10	10.12	10.12	5,800
17 Jan 2023	10.10	10.38	10.10	10.12	10.12	1,078,400
13 Jan 2023	10.70	10.70	10.09	10.09	10.09	39,000
12 Jan 2023	10.09	10.92	10.09	10.13	10.13	1,037,600
11 Jan 2023	10.08	10.10	10.08	10.09	10.09	1,931,400
10 Jan 2023	10.07	10.09	10.06	10.07	10.07	5,800
09 Jan 2023	10.05	10.09	10.05	10.06	10.06	3,800
06 Jan 2023	10.07	10.09	10.07	10.09	10.09	733,600
05 Jan 2023	10.08	10.08	10.06	10.07	10.07	162,200
04 Jan 2023	10.04	10.08	10.04	10.08	10.08	276,800
03 Jan 2023	10.04	10.04	10.04	10.04	10.04	6,200
30 Dec 2022	10.04	10.06	10.04	10.05	10.05	30,100
29 Dec 2022	10.04	10.04	10.04	10.04	10.04	400
28 Dec 2022	10.04	10.04	10.04	10.04	10.04	1,700
27 Dec 2022	10.01	10.03	10.01	10.02	10.02	5,300
23 Dec 2022	10.03	10.03	10.03	10.03	10.03	18,200
22 Dec 2022	10.03	10.05	10.02	10.02	10.02	72,700
21 Dec 2022	10.04	10.04	10.01	10.01	10.01	6,700
20 Dec 2022	10.02	10.05	10.02	10.05	10.05	241,500
19 Dec 2022	10.00	10.03	10.00	10.02	10.02	820,200
16 Dec 2022	10.02	10.02	10.02	10.02	10.02	-
15 Dec 2022	10.02	10.03	10.01	10.02	10.02	10,600
14 Dec 2022	9.98	10.00	9.98	10.00	10.00	381,700
13 Dec 2022	9.98	9.99	9.98	9.99	9.99	2,900
12 Dec 2022	9.99	10.00	9.98	9.99	9.99	15,000
09 Dec 2022	10.01	10.01	10.01	10.01	10.01	300
08 Dec 2022	10.00	10.00	9.98	9.98	9.98	3,400
07 Dec 2022	10.00	10.00	10.00	10.00	10.00	16,800
06 Dec 2022	9.97	10.00	9.97	9.99	9.99	402,900
05 Dec 2022	9.99	9.99	9.99	9.99	9.99	-
02 Dec 2022	9.99	9.99	9.99	9.99	9.99	120,600
01 Dec 2022	9.97	9.98	9.97	9.98	9.98	6,400
30 Nov 2022	10.00	10.00	9.97	9.97	9.97	11,400
29 Nov 2022	9.98	10.00	9.98	9.99	9.99	4,400
28 Nov 2022	9.97	9.98	9.97	9.97	9.97	2,200
25 Nov 2022	9.98	9.99	9.97	9.98	9.98	33,800
23 Nov 2022	9.96	9.97	9.96	9.97	9.97	102,900
22 Nov 2022	9.95	9.96	9.95	9.96	9.96	500
21 Nov 2022	9.96	9.96	9.96	9.96	9.96	100
18 Nov 2022	9.96	9.96	9.95	9.96	9.96	7,400
17 Nov 2022	9.93	9.95	9.93	9.95	9.95	7,800
16 Nov 2022	9.95	9.95	9.93	9.94	9.94	2,200
15 Nov 2022	9.93	9.94	9.93	9.94	9.94	3,500
14 Nov 2022	9.92	9.94	9.92	9.94	9.94	2,400
11 Nov 2022	9.93	9.94	9.93	9.94	9.94	900
10 Nov 2022	9.92	9.92	9.92	9.92	9.92	1,100
09 Nov 2022	9.94	9.95	9.93	9.93	9.93	1,000
08 Nov 2022	9.93	9.93	9.92	9.92	9.92	700
07 Nov 2022	9.93	9.93	9.92	9.93	9.93	2,400
04 Nov 2022	9.91	9.93	9.91	9.92	9.92	2,300
03 Nov 2022	9.91	9.92	9.91	9.92	9.92	33,100
02 Nov 2022	9.90	9.93	9.90	9.93	9.93	400
01 Nov 2022	9.91	9.94	9.90	9.90	9.90	31,000
31 Oct 2022	9.94	9.94	9.94	9.94	9.94	1,200
28 Oct 2022	9.88	9.90	9.87	9.89	9.89	92,800
27 Oct 2022	9.88	9.88	9.88	9.88	9.88	-
26 Oct 2022	9.87	9.88	9.87	9.88	9.88	3,300
25 Oct 2022	9.87	9.88	9.87	9.88	9.88	14,100
24 Oct 2022	9.87	9.87	9.87	9.87	9.87	500
21 Oct 2022	9.87	9.88	9.87	9.87	9.87	12,300
20 Oct 2022	9.86	9.87	9.86	9.87	9.87	6,100
19 Oct 2022	9.86	9.87	9.86	9.86	9.86	23,300
18 Oct 2022	9.85	9.87	9.85	9.85	9.85	329,600
17 Oct 2022	9.85	9.85	9.84	9.85	9.85	3,000
14 Oct 2022	9.84	9.87	9.84	9.85	9.85	5,800
13 Oct 2022	9.85	9.86	9.84	9.86	9.86	7,800
12 Oct 2022	9.84	9.84	9.84	9.84	9.84	700
11 Oct 2022	9.85	9.85	9.84	9.84	9.84	500
10 Oct 2022	9.84	9.85	9.83	9.85	9.85	1,583,400
07 Oct 2022	9.83	9.83	9.83	9.83	9.83	-
06 Oct 2022	9.83	9.83	9.82	9.83	9.83	2,100
05 Oct 2022	9.81	9.81	9.81	9.81	9.81	200
04 Oct 2022	9.81	9.82	9.81	9.82	9.82	5,800
03 Oct 2022	9.82	9.84	9.81	9.81	9.81	4,300
30 Sept 2022	9.82	9.82	9.82	9.82	9.82	1,200
29 Sept 2022	9.82	9.84	9.81	9.81	9.81	21,600
28 Sept 2022	9.83	9.83	9.83	9.83	9.83	22,300
27 Sept 2022	9.82	9.82	9.82	9.82	9.82	10,200
26 Sept 2022	9.82	9.83	9.82	9.83	9.83	301,200
23 Sept 2022	9.81	9.84	9.81	9.84	9.84	631,700
22 Sept 2022	9.83	9.83	9.82	9.82	9.82	15,200
21 Sept 2022	9.82	9.84	9.81	9.82	9.82	18,100
20 Sept 2022	9.82	9.83	9.81	9.81	9.81	90,300
19 Sept 2022	9.79	9.82	9.79	9.81	9.81	419,100
16 Sept 2022	9.80	9.81	9.79	9.81	9.81	180,200
15 Sept 2022	9.77	9.80	9.77	9.80	9.80	7,500
14 Sept 2022	9.79	9.82	9.79	9.79	9.79	107,500
13 Sept 2022	9.78	9.78	9.78	9.78	9.78	2,400
12 Sept 2022	9.82	9.82	9.82	9.82	9.82	-
09 Sept 2022	9.82	9.82	9.82	9.82	9.82	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,119.21+42.61(+1.05%)

Dow34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

BTC-USD23,713.74+574.22(+2.48%)

CMC Crypto 200538.70+296.03(+121.98%)

Social Capital Suvretta Holdings Corp. IV (DNAD)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,119.21
+42.61(+1.05%)

Dow
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

BTC-USD
23,713.74
+574.22(+2.48%)

CMC Crypto 200
538.70
+296.03(+121.98%)