Singapore markets open in 1 hour 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202310.1110.1610.1110.1110.1110,378
31 Jan 202310.1410.1410.1110.1110.11812,200
30 Jan 202310.0910.1110.0910.1110.114,900
27 Jan 202310.1010.1310.1010.1110.1114,400
26 Jan 202310.1010.1010.1010.1010.101,500
25 Jan 202310.1110.1310.1010.1010.109,800
24 Jan 202310.1010.1510.1010.1010.1045,400
23 Jan 202310.1010.1110.1010.1010.102,200
20 Jan 202310.1010.1210.1010.1010.1030,100
19 Jan 202310.1110.1110.1010.1010.1010,600
18 Jan 202310.1310.1310.1010.1210.125,800
17 Jan 202310.1010.3810.1010.1210.121,078,400
13 Jan 202310.7010.7010.0910.0910.0939,000
12 Jan 202310.0910.9210.0910.1310.131,037,600
11 Jan 202310.0810.1010.0810.0910.091,931,400
10 Jan 202310.0710.0910.0610.0710.075,800
09 Jan 202310.0510.0910.0510.0610.063,800
06 Jan 202310.0710.0910.0710.0910.09733,600
05 Jan 202310.0810.0810.0610.0710.07162,200
04 Jan 202310.0410.0810.0410.0810.08276,800
03 Jan 202310.0410.0410.0410.0410.046,200
30 Dec 202210.0410.0610.0410.0510.0530,100
29 Dec 202210.0410.0410.0410.0410.04400
28 Dec 202210.0410.0410.0410.0410.041,700
27 Dec 202210.0110.0310.0110.0210.025,300
23 Dec 202210.0310.0310.0310.0310.0318,200
22 Dec 202210.0310.0510.0210.0210.0272,700
21 Dec 202210.0410.0410.0110.0110.016,700
20 Dec 202210.0210.0510.0210.0510.05241,500
19 Dec 202210.0010.0310.0010.0210.02820,200
16 Dec 202210.0210.0210.0210.0210.02-
15 Dec 202210.0210.0310.0110.0210.0210,600
14 Dec 20229.9810.009.9810.0010.00381,700
13 Dec 20229.989.999.989.999.992,900
12 Dec 20229.9910.009.989.999.9915,000
09 Dec 202210.0110.0110.0110.0110.01300
08 Dec 202210.0010.009.989.989.983,400
07 Dec 202210.0010.0010.0010.0010.0016,800
06 Dec 20229.9710.009.979.999.99402,900
05 Dec 20229.999.999.999.999.99-
02 Dec 20229.999.999.999.999.99120,600
01 Dec 20229.979.989.979.989.986,400
30 Nov 202210.0010.009.979.979.9711,400
29 Nov 20229.9810.009.989.999.994,400
28 Nov 20229.979.989.979.979.972,200
25 Nov 20229.989.999.979.989.9833,800
23 Nov 20229.969.979.969.979.97102,900
22 Nov 20229.959.969.959.969.96500
21 Nov 20229.969.969.969.969.96100
18 Nov 20229.969.969.959.969.967,400
17 Nov 20229.939.959.939.959.957,800
16 Nov 20229.959.959.939.949.942,200
15 Nov 20229.939.949.939.949.943,500
14 Nov 20229.929.949.929.949.942,400
11 Nov 20229.939.949.939.949.94900
10 Nov 20229.929.929.929.929.921,100
09 Nov 20229.949.959.939.939.931,000
08 Nov 20229.939.939.929.929.92700
07 Nov 20229.939.939.929.939.932,400
04 Nov 20229.919.939.919.929.922,300
03 Nov 20229.919.929.919.929.9233,100
02 Nov 20229.909.939.909.939.93400
01 Nov 20229.919.949.909.909.9031,000
31 Oct 20229.949.949.949.949.941,200
28 Oct 20229.889.909.879.899.8992,800
27 Oct 20229.889.889.889.889.88-
26 Oct 20229.879.889.879.889.883,300
25 Oct 20229.879.889.879.889.8814,100
24 Oct 20229.879.879.879.879.87500
21 Oct 20229.879.889.879.879.8712,300
20 Oct 20229.869.879.869.879.876,100
19 Oct 20229.869.879.869.869.8623,300
18 Oct 20229.859.879.859.859.85329,600
17 Oct 20229.859.859.849.859.853,000
14 Oct 20229.849.879.849.859.855,800
13 Oct 20229.859.869.849.869.867,800
12 Oct 20229.849.849.849.849.84700
11 Oct 20229.859.859.849.849.84500
10 Oct 20229.849.859.839.859.851,583,400
07 Oct 20229.839.839.839.839.83-
06 Oct 20229.839.839.829.839.832,100
05 Oct 20229.819.819.819.819.81200
04 Oct 20229.819.829.819.829.825,800
03 Oct 20229.829.849.819.819.814,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...