Singapore markets close in 6 hours 34 minutes

Social Capital Suvretta Holdings Corp. IV (DNAD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.82+0.01 (+0.10%)
At close: 04:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20229.829.829.829.829.821,200
29 Sept 20229.829.849.819.819.8121,600
28 Sept 20229.839.839.839.839.8322,300
27 Sept 20229.829.829.829.829.8210,200
26 Sept 20229.829.839.829.839.83301,200
23 Sept 20229.819.849.819.849.84631,700
22 Sept 20229.839.839.829.829.8215,200
21 Sept 20229.829.849.819.829.8218,100
20 Sept 20229.829.839.819.819.8190,300
19 Sept 20229.799.829.799.819.81419,100
16 Sept 20229.809.819.799.819.81180,200
15 Sept 20229.779.809.779.809.807,500
14 Sept 20229.799.829.799.799.79107,500
13 Sept 20229.789.789.789.789.782,400
12 Sept 20229.829.829.829.829.82-
09 Sept 20229.829.829.829.829.82700
08 Sept 20229.789.809.789.809.801,400
07 Sept 20229.779.789.779.779.774,800
06 Sept 20229.799.799.799.799.79200
02 Sept 20229.809.809.809.809.80100
01 Sept 20229.789.829.789.809.8064,100
31 Aug 20229.809.809.809.809.80100
30 Aug 20229.799.799.799.799.79200
29 Aug 20229.799.799.769.799.798,000
26 Aug 20229.779.789.779.779.7710,700
25 Aug 20229.779.779.779.779.773,300
24 Aug 20229.779.789.779.779.77591,300
23 Aug 20229.829.829.779.779.7716,500
22 Aug 20229.809.829.779.829.8221,600
19 Aug 20229.759.809.759.789.7836,700
18 Aug 20229.759.759.759.759.751,200
17 Aug 20229.789.799.759.799.793,000
16 Aug 20229.799.799.799.799.79-
15 Aug 20229.799.799.799.799.79300
12 Aug 20229.809.809.799.799.79400
11 Aug 20229.779.799.779.799.791,900
10 Aug 20229.779.799.779.789.7824,100
09 Aug 20229.779.779.779.779.772,500
08 Aug 20229.789.789.769.789.78140,700
05 Aug 20229.779.789.779.779.7749,800
04 Aug 20229.769.769.769.769.7620,800
03 Aug 20229.769.769.769.769.764,800
02 Aug 20229.769.779.759.759.7561,100
01 Aug 20229.759.769.759.759.751,200
29 Jul 20229.759.769.759.759.759,400
28 Jul 20229.759.759.749.749.747,300
27 Jul 20229.749.749.749.749.74100
26 Jul 20229.759.759.759.759.75600
25 Jul 20229.759.769.759.769.763,000
22 Jul 20229.739.759.739.759.753,400
21 Jul 20229.749.749.749.749.74-
20 Jul 20229.739.749.739.749.7443,900
19 Jul 20229.749.749.749.749.74900
18 Jul 20229.749.759.749.749.7421,000
15 Jul 20229.739.739.739.739.73700
14 Jul 20229.729.749.729.739.73124,100
13 Jul 20229.739.749.739.739.7392,200
12 Jul 20229.729.729.729.729.72152,100
11 Jul 20229.719.729.719.729.72104,500
08 Jul 20229.719.719.719.719.71-
07 Jul 20229.719.719.719.719.71400
06 Jul 20229.719.729.719.729.723,000
05 Jul 20229.719.719.709.709.70347,500
01 Jul 20229.709.719.709.719.711,900
30 Jun 20229.719.739.719.719.71119,700
29 Jun 20229.719.719.719.719.71400
28 Jun 20229.719.739.719.729.7211,800
27 Jun 20229.719.729.719.719.713,100
24 Jun 20229.709.709.709.709.70900
23 Jun 20229.709.709.709.709.7054,100
22 Jun 20229.709.709.709.709.70700
21 Jun 20229.719.729.719.729.72700
17 Jun 20229.709.719.709.709.7014,400
16 Jun 20229.719.729.719.719.717,600
15 Jun 20229.719.729.719.729.725,700
14 Jun 20229.719.729.719.719.7144,000
13 Jun 20229.719.729.719.719.7117,300
10 Jun 20229.709.709.709.709.702,300
09 Jun 20229.719.729.709.719.712,700
08 Jun 20229.689.709.689.709.701,100
07 Jun 20229.699.709.699.709.70103,700
06 Jun 20229.699.709.699.709.704,700
03 Jun 20229.699.709.699.709.702,400
02 Jun 20229.699.699.699.699.691,100
01 Jun 20229.699.699.689.699.692,000
31 May 20229.689.689.689.689.685,100
27 May 20229.699.719.689.689.6834,600
26 May 20229.689.719.689.709.7013,200
25 May 20229.709.709.679.709.7046,300
24 May 20229.699.699.689.699.6980,100
23 May 20229.699.699.699.699.691,100
20 May 20229.679.679.679.679.674,000
19 May 20229.699.699.659.679.6744,100
18 May 20229.699.709.669.699.69396,400
17 May 20229.679.699.679.699.69101,200
16 May 20229.699.699.689.689.6825,900
13 May 20229.689.689.669.679.6715,400
12 May 20229.699.699.679.679.67606,500
11 May 20229.719.729.699.709.7057,000
10 May 20229.729.729.709.719.71159,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...