Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,890.03
-40.23(-0.14%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Social Capital Suvretta Holdings Corp. IV (DNAD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

9.68

-0.02

(-0.18%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	9.69	9.71	9.68	9.68	9.68	34,600
26 May 2022	9.68	9.71	9.68	9.70	9.70	13,200
25 May 2022	9.70	9.70	9.67	9.70	9.70	46,300
24 May 2022	9.69	9.69	9.68	9.69	9.69	80,100
23 May 2022	9.69	9.69	9.69	9.69	9.69	1,100
20 May 2022	9.67	9.67	9.67	9.67	9.67	4,000
19 May 2022	9.69	9.69	9.65	9.67	9.67	44,100
18 May 2022	9.69	9.70	9.66	9.69	9.69	396,400
17 May 2022	9.67	9.69	9.67	9.69	9.69	101,200
16 May 2022	9.69	9.69	9.68	9.68	9.68	25,900
13 May 2022	9.68	9.68	9.66	9.67	9.67	15,400
12 May 2022	9.69	9.69	9.67	9.67	9.67	606,500
11 May 2022	9.71	9.72	9.69	9.70	9.70	57,000
10 May 2022	9.72	9.72	9.70	9.71	9.71	159,500
09 May 2022	9.74	9.74	9.71	9.71	9.71	85,000
06 May 2022	9.73	9.74	9.73	9.74	9.74	9,400
05 May 2022	9.73	9.75	9.72	9.74	9.74	52,100
04 May 2022	9.76	9.76	9.75	9.75	9.75	200
03 May 2022	9.72	9.74	9.72	9.74	9.74	1,700
02 May 2022	9.73	9.73	9.73	9.73	9.73	8,600
29 Apr 2022	9.71	9.76	9.71	9.73	9.73	1,400
28 Apr 2022	9.73	9.76	9.73	9.76	9.76	2,700
27 Apr 2022	9.76	9.76	9.72	9.76	9.76	285,600
26 Apr 2022	9.71	9.75	9.71	9.73	9.73	6,300
25 Apr 2022	9.73	9.79	9.72	9.72	9.72	12,100
22 Apr 2022	9.72	9.76	9.72	9.76	9.76	9,200
21 Apr 2022	9.75	9.75	9.73	9.73	9.73	18,400
20 Apr 2022	9.74	9.74	9.73	9.73	9.73	24,900
19 Apr 2022	9.75	9.75	9.72	9.74	9.74	384,400
18 Apr 2022	9.77	9.77	9.75	9.75	9.75	13,300
14 Apr 2022	9.80	9.80	9.77	9.77	9.77	2,300
13 Apr 2022	9.70	9.80	9.70	9.80	9.80	5,600
12 Apr 2022	9.73	9.73	9.73	9.73	9.73	2,200
11 Apr 2022	9.73	9.73	9.71	9.73	9.73	6,100
08 Apr 2022	9.75	9.75	9.72	9.73	9.73	8,000
07 Apr 2022	9.71	9.73	9.71	9.73	9.73	12,900
06 Apr 2022	9.70	9.80	9.70	9.73	9.73	1,043,700
05 Apr 2022	9.72	9.73	9.72	9.73	9.73	1,200
04 Apr 2022	9.74	9.74	9.71	9.73	9.73	1,200
01 Apr 2022	9.72	9.75	9.71	9.71	9.71	1,225,800
31 Mar 2022	9.74	9.74	9.72	9.74	9.74	2,600
30 Mar 2022	9.70	9.72	9.70	9.70	9.70	900
29 Mar 2022	9.70	9.72	9.70	9.72	9.72	151,800
28 Mar 2022	9.70	9.73	9.70	9.71	9.71	7,200
25 Mar 2022	9.72	9.72	9.72	9.72	9.72	300
24 Mar 2022	9.72	9.72	9.70	9.70	9.70	1,400
23 Mar 2022	9.70	9.71	9.70	9.71	9.71	2,100
22 Mar 2022	9.69	9.73	9.68	9.68	9.68	4,600
21 Mar 2022	9.69	9.69	9.69	9.69	9.69	27,400
18 Mar 2022	9.69	9.70	9.69	9.70	9.70	4,200
17 Mar 2022	9.69	9.69	9.69	9.69	9.69	2,400
16 Mar 2022	9.68	9.70	9.68	9.70	9.70	2,900
15 Mar 2022	9.65	9.70	9.65	9.69	9.69	32,800
14 Mar 2022	9.70	9.70	9.67	9.70	9.70	10,800
11 Mar 2022	9.69	9.70	9.69	9.70	9.70	28,100
10 Mar 2022	9.66	9.69	9.66	9.69	9.69	24,600
09 Mar 2022	9.69	9.69	9.67	9.68	9.68	4,000
08 Mar 2022	9.67	9.67	9.67	9.67	9.67	900
07 Mar 2022	9.66	9.68	9.65	9.67	9.67	8,100
04 Mar 2022	9.67	9.69	9.67	9.68	9.68	19,400
03 Mar 2022	9.67	9.67	9.66	9.67	9.67	323,100
02 Mar 2022	9.67	9.67	9.66	9.67	9.67	2,800
01 Mar 2022	9.65	9.68	9.65	9.67	9.67	8,500
28 Feb 2022	9.65	9.69	9.64	9.67	9.67	31,400
25 Feb 2022	9.67	9.70	9.65	9.68	9.68	20,200
24 Feb 2022	9.65	9.68	9.65	9.68	9.68	3,300
23 Feb 2022	9.67	9.68	9.65	9.68	9.68	2,800
22 Feb 2022	9.65	9.68	9.65	9.67	9.67	2,700
18 Feb 2022	9.69	9.70	9.67	9.67	9.67	5,200
17 Feb 2022	9.67	9.68	9.65	9.65	9.65	12,900
16 Feb 2022	9.67	9.67	9.67	9.67	9.67	1,300
15 Feb 2022	9.69	9.69	9.68	9.69	9.69	2,500
14 Feb 2022	9.65	9.68	9.65	9.65	9.65	9,600
11 Feb 2022	9.66	9.71	9.66	9.67	9.67	13,600
10 Feb 2022	9.66	9.67	9.66	9.67	9.67	1,600
09 Feb 2022	9.66	9.69	9.65	9.68	9.68	38,500
08 Feb 2022	9.67	9.73	9.64	9.67	9.67	99,600
07 Feb 2022	9.64	9.70	9.64	9.70	9.70	8,300
04 Feb 2022	9.68	9.71	9.68	9.68	9.68	145,400
03 Feb 2022	9.64	9.67	9.64	9.67	9.67	1,700
02 Feb 2022	9.66	9.67	9.64	9.66	9.66	53,900
01 Feb 2022	9.63	9.68	9.63	9.63	9.63	55,000
31 Jan 2022	9.65	9.66	9.63	9.63	9.63	14,200
28 Jan 2022	9.63	9.63	9.62	9.63	9.63	504,000
27 Jan 2022	9.63	9.65	9.62	9.63	9.63	46,100
26 Jan 2022	9.62	9.66	9.62	9.63	9.63	69,100
25 Jan 2022	9.63	9.66	9.60	9.61	9.61	708,200
24 Jan 2022	9.65	9.69	9.63	9.63	9.63	106,800
21 Jan 2022	9.75	9.76	9.68	9.68	9.68	615,500
20 Jan 2022	9.76	9.78	9.73	9.73	9.73	575,800
19 Jan 2022	9.82	9.82	9.76	9.76	9.76	25,400
18 Jan 2022	9.82	9.84	9.78	9.78	9.78	70,000
14 Jan 2022	9.80	9.82	9.80	9.82	9.82	11,700
13 Jan 2022	9.85	9.85	9.82	9.82	9.82	1,300
12 Jan 2022	9.81	9.85	9.81	9.85	9.85	4,900
11 Jan 2022	9.83	9.85	9.83	9.85	9.85	100,600
10 Jan 2022	9.83	9.88	9.82	9.87	9.87	4,500
07 Jan 2022	9.82	9.89	9.82	9.89	9.89	105,300
06 Jan 2022	9.84	9.85	9.79	9.83	9.83	168,400
05 Jan 2022	9.81	9.88	9.81	9.85	9.85	6,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,890.03-40.23(-0.14%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Social Capital Suvretta Holdings Corp. IV (DNAD)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,890.03
-40.23(-0.14%)

CMC Crypto 200
625.79
-3.71(-0.59%)