Yahoo

Mail

Singapore markets close in 6 hours 34 minutes

Straits Times Index
3,118.85
-11.39(-0.36%)
Nikkei
26,119.73
+182.52(+0.70%)
Hang Seng
17,133.32
-89.51(-0.52%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,168.69
-146.79(-0.76%)
CMC Crypto 200
436.06
-7.37(-1.66%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 Sept 2022	9.78	9.80	9.78	9.80	9.80	1,400
07 Sept 2022	9.77	9.78	9.77	9.77	9.77	4,800
06 Sept 2022	9.79	9.79	9.79	9.79	9.79	200
02 Sept 2022	9.80	9.80	9.80	9.80	9.80	100
01 Sept 2022	9.78	9.82	9.78	9.80	9.80	64,100
31 Aug 2022	9.80	9.80	9.80	9.80	9.80	100
30 Aug 2022	9.79	9.79	9.79	9.79	9.79	200
29 Aug 2022	9.79	9.79	9.76	9.79	9.79	8,000
26 Aug 2022	9.77	9.78	9.77	9.77	9.77	10,700
25 Aug 2022	9.77	9.77	9.77	9.77	9.77	3,300
24 Aug 2022	9.77	9.78	9.77	9.77	9.77	591,300
23 Aug 2022	9.82	9.82	9.77	9.77	9.77	16,500
22 Aug 2022	9.80	9.82	9.77	9.82	9.82	21,600
19 Aug 2022	9.75	9.80	9.75	9.78	9.78	36,700
18 Aug 2022	9.75	9.75	9.75	9.75	9.75	1,200
17 Aug 2022	9.78	9.79	9.75	9.79	9.79	3,000
16 Aug 2022	9.79	9.79	9.79	9.79	9.79	-
15 Aug 2022	9.79	9.79	9.79	9.79	9.79	300
12 Aug 2022	9.80	9.80	9.79	9.79	9.79	400
11 Aug 2022	9.77	9.79	9.77	9.79	9.79	1,900
10 Aug 2022	9.77	9.79	9.77	9.78	9.78	24,100
09 Aug 2022	9.77	9.77	9.77	9.77	9.77	2,500
08 Aug 2022	9.78	9.78	9.76	9.78	9.78	140,700
05 Aug 2022	9.77	9.78	9.77	9.77	9.77	49,800
04 Aug 2022	9.76	9.76	9.76	9.76	9.76	20,800
03 Aug 2022	9.76	9.76	9.76	9.76	9.76	4,800
02 Aug 2022	9.76	9.77	9.75	9.75	9.75	61,100
01 Aug 2022	9.75	9.76	9.75	9.75	9.75	1,200
29 Jul 2022	9.75	9.76	9.75	9.75	9.75	9,400
28 Jul 2022	9.75	9.75	9.74	9.74	9.74	7,300
27 Jul 2022	9.74	9.74	9.74	9.74	9.74	100
26 Jul 2022	9.75	9.75	9.75	9.75	9.75	600
25 Jul 2022	9.75	9.76	9.75	9.76	9.76	3,000
22 Jul 2022	9.73	9.75	9.73	9.75	9.75	3,400
21 Jul 2022	9.74	9.74	9.74	9.74	9.74	-
20 Jul 2022	9.73	9.74	9.73	9.74	9.74	43,900
19 Jul 2022	9.74	9.74	9.74	9.74	9.74	900
18 Jul 2022	9.74	9.75	9.74	9.74	9.74	21,000
15 Jul 2022	9.73	9.73	9.73	9.73	9.73	700
14 Jul 2022	9.72	9.74	9.72	9.73	9.73	124,100
13 Jul 2022	9.73	9.74	9.73	9.73	9.73	92,200
12 Jul 2022	9.72	9.72	9.72	9.72	9.72	152,100
11 Jul 2022	9.71	9.72	9.71	9.72	9.72	104,500
08 Jul 2022	9.71	9.71	9.71	9.71	9.71	-
07 Jul 2022	9.71	9.71	9.71	9.71	9.71	400
06 Jul 2022	9.71	9.72	9.71	9.72	9.72	3,000
05 Jul 2022	9.71	9.71	9.70	9.70	9.70	347,500
01 Jul 2022	9.70	9.71	9.70	9.71	9.71	1,900
30 Jun 2022	9.71	9.73	9.71	9.71	9.71	119,700
29 Jun 2022	9.71	9.71	9.71	9.71	9.71	400
28 Jun 2022	9.71	9.73	9.71	9.72	9.72	11,800
27 Jun 2022	9.71	9.72	9.71	9.71	9.71	3,100
24 Jun 2022	9.70	9.70	9.70	9.70	9.70	900
23 Jun 2022	9.70	9.70	9.70	9.70	9.70	54,100
22 Jun 2022	9.70	9.70	9.70	9.70	9.70	700
21 Jun 2022	9.71	9.72	9.71	9.72	9.72	700
17 Jun 2022	9.70	9.71	9.70	9.70	9.70	14,400
16 Jun 2022	9.71	9.72	9.71	9.71	9.71	7,600
15 Jun 2022	9.71	9.72	9.71	9.72	9.72	5,700
14 Jun 2022	9.71	9.72	9.71	9.71	9.71	44,000
13 Jun 2022	9.71	9.72	9.71	9.71	9.71	17,300
10 Jun 2022	9.70	9.70	9.70	9.70	9.70	2,300
09 Jun 2022	9.71	9.72	9.70	9.71	9.71	2,700
08 Jun 2022	9.68	9.70	9.68	9.70	9.70	1,100
07 Jun 2022	9.69	9.70	9.69	9.70	9.70	103,700
06 Jun 2022	9.69	9.70	9.69	9.70	9.70	4,700
03 Jun 2022	9.69	9.70	9.69	9.70	9.70	2,400
02 Jun 2022	9.69	9.69	9.69	9.69	9.69	1,100
01 Jun 2022	9.69	9.69	9.68	9.69	9.69	2,000
31 May 2022	9.68	9.68	9.68	9.68	9.68	5,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,118.85-11.39(-0.36%)

Nikkei26,119.73+182.52(+0.70%)

Hang Seng17,133.32-89.51(-0.52%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,168.69-146.79(-0.76%)

CMC Crypto 200436.06-7.37(-1.66%)

Social Capital Suvretta Holdings Corp. IV (DNAD)

Straits Times Index
3,118.85
-11.39(-0.36%)

Nikkei
26,119.73
+182.52(+0.70%)

Hang Seng
17,133.32
-89.51(-0.52%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,168.69
-146.79(-0.76%)

CMC Crypto 200
436.06
-7.37(-1.66%)