Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Social Capital Suvretta Holdings Corp III Cl A (NQ: DNAC )

9.280 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.00 10.00 9.855 9.880 53,576 -0.04(-0.40%)
Apr 28, 2022 9.880 9.920 9.830 9.920 35,074 +0.03(+0.30%)
Apr 27, 2022 9.900 9.900 9.880 9.890 23,603 +0.00(+0.00%)
Apr 26, 2022 9.880 9.900 9.880 9.890 65,689 +0.01(+0.10%)
Apr 25, 2022 9.890 9.890 9.880 9.880 27,451 -0.01(-0.10%)
Apr 22, 2022 9.850 9.915 9.850 9.890 1,280 +0.00(+0.00%)
Apr 21, 2022 9.890 9.890 9.890 9.890 3,175 +0.00(+0.04%)
Apr 20, 2022 9.890 9.900 9.880 9.886 28,215 +0.01(+0.06%)
Apr 19, 2022 9.880 9.900 9.880 9.880 2,631 -0.01(-0.10%)
Apr 18, 2022 9.890 9.890 9.882 9.890 5,703 +0.01(+0.10%)
Apr 14, 2022 9.880 9.880 9.880 9.880 540 -0.02(-0.25%)
Apr 13, 2022 9.896 9.905 9.896 9.905 1,238 +0.02(+0.25%)
Apr 12, 2022 9.880 9.890 9.880 9.880 32,673 +0.01(+0.10%)
Apr 11, 2022 9.870 9.870 9.870 9.870 15,172 -0.01(-0.10%)
Apr 08, 2022 9.870 9.880 9.870 9.880 4,587 +0.00(+0.00%)
Apr 07, 2022 9.870 9.880 9.870 9.880 2,576 -0.03(-0.30%)
Apr 06, 2022 9.910 9.910 9.910 9.910 529 +0.03(+0.30%)
Apr 04, 2022 9.880 97 -0.01(-0.13%)
Apr 01, 2022 9.880 9.910 9.865 9.893 1,108,896 -0.01(-0.07%)
Mar 31, 2022 9.900 9.900 9.880 9.900 70,984 +0.01(+0.10%)
Mar 30, 2022 9.900 9.910 9.890 9.890 6,874 -0.03(-0.30%)
Mar 29, 2022 9.920 9.930 9.896 9.920 2,456 +0.02(+0.20%)
Mar 28, 2022 9.900 9.915 9.900 9.900 40,888 +0.00(+0.00%)
Mar 25, 2022 9.950 9.969 9.900 9.900 4,020 +0.00(+0.00%)
Mar 24, 2022 9.870 9.941 9.870 9.900 14,406 -0.01(-0.10%)
Mar 23, 2022 9.873 9.910 9.873 9.910 38,997 +0.03(+0.30%)
Mar 22, 2022 9.880 9.880 9.867 9.880 26,242 -0.02(-0.20%)
Mar 18, 2022 9.900 33 +0.04(+0.41%)
Mar 17, 2022 9.870 9.870 9.860 9.860 70,461 +0.00(+0.00%)
Mar 16, 2022 9.860 9.870 9.860 9.860 35,684 +0.00(+0.00%)
Mar 15, 2022 9.860 9.885 9.860 9.860 18,174 -0.00(-0.00%)
Mar 14, 2022 9.860 9.880 9.860 9.860 22,952 +0.00(+0.00%)
Mar 11, 2022 9.861 9.861 9.860 9.860 1,903 +0.00(+0.00%)
Mar 10, 2022 9.860 9.860 9.860 9.860 70,580 +0.00(+0.00%)
Mar 09, 2022 9.950 9.950 9.860 9.860 34,404 +0.00(+0.00%)
Mar 08, 2022 9.860 9.865 9.860 9.860 1,669 +0.00(+0.05%)
Mar 07, 2022 9.865 9.870 9.840 9.855 41,649 -0.02(-0.20%)
Mar 04, 2022 9.855 9.875 9.855 9.875 6,066 +0.03(+0.25%)
Mar 03, 2022 9.865 9.865 9.850 9.850 3,683 -0.02(-0.20%)
Mar 02, 2022 9.850 9.870 9.850 9.870 1,652 +0.02(+0.20%)
Mar 01, 2022 9.850 9.870 9.850 9.850 18,762 -0.03(-0.30%)
Feb 28, 2022 9.860 9.880 9.850 9.880 40,311 +0.00(+0.00%)
Feb 25, 2022 9.850 9.880 9.860 9.880 19,773 +0.02(+0.20%)
Feb 24, 2022 9.850 9.860 9.850 9.860 7,106 +0.00(+0.00%)
Feb 23, 2022 9.850 9.865 9.850 9.860 12,753 +0.00(+0.00%)
Feb 22, 2022 9.860 9.860 9.850 9.860 4,167 +0.00(+0.00%)
Feb 18, 2022 9.860 0 -0.01(-0.10%)
Feb 17, 2022 9.860 9.870 9.840 9.870 25,932 +0.01(+0.10%)
Feb 16, 2022 9.841 9.870 9.841 9.860 7,904 +0.00(+0.00%)
Feb 15, 2022 9.855 9.880 9.855 9.860 2,977 +0.01(+0.10%)
Feb 14, 2022 9.850 9.880 9.850 9.850 11,691 +0.02(+0.20%)
Feb 11, 2022 9.840 9.840 9.830 9.830 3,565 -0.00(-0.00%)
Feb 10, 2022 9.832 9.832 9.830 9.830 1,913 +0.00(+0.00%)
Feb 09, 2022 9.860 9.860 9.820 9.830 2,260 -0.04(-0.35%)
Feb 08, 2022 9.830 9.865 9.830 9.865 27,629 +0.03(+0.36%)
Feb 07, 2022 9.860 9.860 9.830 9.830 95,110 -0.03(-0.30%)
Feb 04, 2022 9.840 9.860 9.840 9.860 19,839 +0.01(+0.10%)
Feb 03, 2022 9.870 9.834 9.850 5,126 -0.01(-0.10%)
Feb 02, 2022 9.830 9.860 9.830 9.860 109,971 +0.01(+0.10%)
Feb 01, 2022 9.850 9.850 9.830 9.850 18,218 +0.01(+0.10%)
Jan 31, 2022 9.840 9.900 9.830 9.840 745,068 +0.01(+0.10%)
Jan 28, 2022 9.800 9.835 9.800 9.830 82,140 +0.00(+0.00%)
Jan 27, 2022 9.820 9.900 9.820 9.830 117,039 +0.01(+0.10%)
Jan 26, 2022 9.800 9.841 9.800 9.820 538,276 +0.02(+0.20%)
Jan 25, 2022 9.750 9.830 9.750 9.800 41,114 +0.02(+0.20%)
Jan 24, 2022 9.780 9.850 9.760 9.780 247,412 -0.05(-0.51%)
Jan 21, 2022 9.860 9.860 9.800 9.830 342,830 -0.01(-0.10%)
Jan 20, 2022 9.830 9.870 9.830 9.840 895,179 +0.00(+0.00%)
Jan 19, 2022 9.900 9.900 9.830 9.840 905,418 +0.00(+0.00%)
Jan 18, 2022 9.900 9.920 9.820 9.840 5,684,903 +0.00(+0.01%)
Jan 14, 2022 9.839 0 +0.02(+0.19%)
Jan 13, 2022 9.850 9.850 9.820 9.820 3,969 -0.04(-0.41%)
Jan 12, 2022 9.820 9.880 9.820 9.860 64,080 -0.01(-0.10%)
Jan 11, 2022 9.840 9.880 9.820 9.870 143,340 +0.02(+0.20%)
Jan 10, 2022 9.950 9.950 9.830 9.850 66,713 -0.04(-0.40%)
Jan 07, 2022 9.826 9.890 9.826 9.890 23,061 +0.03(+0.30%)
Jan 06, 2022 9.820 9.860 9.820 9.860 171,020 -0.01(-0.10%)
Jan 05, 2022 9.870 9.880 9.840 9.870 2,950 -0.03(-0.30%)
Jan 04, 2022 9.940 9.950 9.880 9.900 2,077 -0.01(-0.10%)
Jan 03, 2022 9.890 9.950 9.890 9.910 464,713 +0.01(+0.10%)
Dec 31, 2021 9.860 9.900 9.830 9.900 4,507 +0.04(+0.41%)
Dec 30, 2021 9.850 9.900 9.850 9.860 4,093 +0.01(+0.10%)
Dec 29, 2021 9.880 9.890 9.832 9.850 1,905 -0.04(-0.40%)
Dec 28, 2021 9.820 9.890 9.820 9.890 1,651 +0.02(+0.20%)
Dec 27, 2021 9.850 9.870 9.850 9.870 3,288 +0.01(+0.10%)
Dec 23, 2021 9.850 9.870 9.830 9.860 171,113 +0.01(+0.07%)
Dec 22, 2021 9.830 9.860 9.827 9.853 45,527 -0.04(-0.38%)
Dec 21, 2021 9.845 9.891 9.845 9.891 1,897 +0.02(+0.21%)
Dec 20, 2021 9.820 9.870 9.820 9.870 8,631 +0.05(+0.50%)
Dec 17, 2021 9.840 9.890 9.820 9.821 20,127 -0.02(-0.19%)
Dec 16, 2021 9.870 9.870 9.820 9.840 11,128 -0.02(-0.20%)
Dec 15, 2021 9.850 9.870 9.840 9.860 153,796 +0.01(+0.10%)
Dec 14, 2021 9.850 9.850 9.835 9.850 46,861 +0.01(+0.10%)
Dec 13, 2021 9.840 9.880 9.830 9.840 4,201 -0.04(-0.40%)
Dec 10, 2021 9.870 9.890 9.820 9.880 64,992 -0.01(-0.10%)
Dec 09, 2021 9.890 9.900 9.860 9.890 35,516 +0.02(+0.20%)
Dec 08, 2021 9.890 9.900 9.870 9.870 410,282 -0.02(-0.20%)
Dec 07, 2021 9.870 9.890 9.870 9.890 34,585 +0.02(+0.20%)
Dec 06, 2021 9.880 9.880 9.870 9.870 8,970 -0.03(-0.30%)
Dec 03, 2021 9.870 9.900 9.860 9.900 165,390 -0.01(-0.10%)
Dec 02, 2021 9.930 9.970 9.880 9.910 54,423 -0.02(-0.20%)
Dec 01, 2021 9.880 9.950 9.880 9.930 318,972 +0.06(+0.61%)
Nov 30, 2021 9.920 9.900 9.860 9.870 4,641 -0.03(-0.30%)
Nov 29, 2021 9.880 9.900 9.880 9.900 3,821 +0.00(+0.00%)
Nov 26, 2021 9.860 9.900 9.850 9.900 104,469 -0.00(-0.05%)
Nov 24, 2021 9.892 9.940 9.880 9.905 3,794 -0.02(-0.15%)
Nov 23, 2021 9.900 9.920 9.900 9.920 18,465 +0.02(+0.20%)
Nov 22, 2021 9.910 9.910 9.900 9.900 1,411 -0.01(-0.15%)
Nov 19, 2021 9.910 9.920 9.910 9.915 160,995 +0.01(+0.15%)
Nov 18, 2021 9.910 9.903 9.900 9.900 11,173 +0.00(+0.00%)
Nov 17, 2021 9.900 9.939 9.875 9.900 20,869 +0.00(+0.00%)
Nov 16, 2021 9.870 9.970 9.870 9.900 35,382 -0.02(-0.20%)
Nov 15, 2021 9.890 9.955 9.890 9.920 19,722 +0.01(+0.10%)
Nov 12, 2021 9.904 9.930 9.903 9.910 14,158 -0.02(-0.20%)
Nov 11, 2021 9.900 9.930 9.900 9.930 1,825 +0.01(+0.10%)
Nov 10, 2021 9.910 9.920 20,010 -0.02(-0.20%)
Nov 09, 2021 9.900 9.950 9.900 9.940 21,445 +0.04(+0.40%)
Nov 08, 2021 9.960 9.970 9.899 9.900 14,587 -0.05(-0.50%)
Nov 05, 2021 9.960 9.968 9.950 9.950 8,932 -0.02(-0.20%)
Nov 04, 2021 9.910 9.970 9.910 9.970 6,316 +0.01(+0.10%)
Nov 03, 2021 9.960 9.970 9.950 9.960 509,584 -0.01(-0.10%)
Nov 02, 2021 9.930 9.970 9.930 9.970 1,497 +0.01(+0.10%)
Nov 01, 2021 9.890 9.970 9.920 9.960 49,612 +0.04(+0.40%)
Oct 29, 2021 9.850 9.920 9.850 9.920 22,127 +0.00(+0.00%)
Oct 28, 2021 9.900 9.920 9.880 9.920 10,422 +0.02(+0.20%)
Oct 27, 2021 9.900 9.910 9.870 9.900 7,956 +0.00(+0.00%)
Oct 26, 2021 9.890 9.900 153,784 +0.05(+0.51%)
Oct 25, 2021 9.870 9.890 9.830 9.850 39,045 -0.02(-0.20%)
Oct 22, 2021 9.850 9.870 9.840 9.870 37,046 +0.04(+0.41%)
Oct 21, 2021 9.850 9.870 9.820 9.830 17,139 -0.03(-0.30%)
Oct 20, 2021 9.860 9.870 9.860 9.860 2,942 +0.02(+0.20%)
Oct 19, 2021 9.830 9.870 9.820 9.840 15,494 +0.02(+0.20%)
Oct 18, 2021 9.830 9.870 9.820 9.820 15,645 -0.05(-0.51%)
Oct 15, 2021 9.870 9.870 9.850 9.870 26,338 +0.00(+0.00%)
Oct 14, 2021 9.870 9.870 9.850 9.870 6,147 +0.02(+0.20%)
Oct 13, 2021 9.840 9.860 9.810 9.850 4,237 +0.01(+0.10%)
Oct 12, 2021 9.830 9.850 9.800 9.840 3,916 -0.01(-0.10%)
Oct 11, 2021 9.860 9.860 9.810 9.850 2,650 +0.03(+0.31%)
Oct 08, 2021 9.840 9.870 9.798 9.820 2,354 -0.05(-0.51%)
Oct 07, 2021 9.850 9.870 9.800 9.870 2,118 +0.01(+0.10%)
Oct 06, 2021 9.860 9.860 9.800 9.860 3,294 +0.01(+0.10%)
Oct 05, 2021 9.850 9.870 9.800 9.850 266,689 -0.02(-0.20%)
Oct 04, 2021 9.860 9.870 9.820 9.870 199,773 +0.00(+0.00%)
Oct 01, 2021 9.800 9.870 9.800 9.870 264,113 +0.07(+0.71%)
Sep 30, 2021 9.800 9.850 9.760 9.800 161,833 +0.03(+0.31%)
Sep 29, 2021 9.800 9.870 9.700 9.770 203,147 +0.01(+0.10%)
Sep 28, 2021 9.800 9.800 9.760 9.760 30,177 -0.06(-0.61%)
Sep 27, 2021 9.750 9.830 9.750 9.820 206,697 +0.04(+0.41%)
Sep 24, 2021 9.770 9.800 9.750 9.780 3,561 -0.02(-0.20%)
Sep 23, 2021 9.810 9.810 9.770 9.800 151,164 +0.00(+0.00%)
Sep 22, 2021 9.790 9.810 9.760 9.800 364,308 +0.01(+0.10%)
Sep 21, 2021 9.820 9.820 9.760 9.790 127,932 -0.01(-0.10%)
Sep 20, 2021 9.830 9.830 9.770 9.800 137,578 +0.00(+0.00%)
Sep 17, 2021 9.810 9.810 9.750 9.800 12,416 +0.00(+0.00%)
Sep 16, 2021 9.820 9.820 9.770 9.800 24,088 -0.02(-0.20%)
Sep 15, 2021 9.750 9.820 9.750 9.820 14,197 +0.07(+0.72%)
Sep 14, 2021 9.740 9.800 9.740 9.750 7,276 -0.05(-0.51%)
Sep 13, 2021 9.790 9.800 9.770 9.800 146,208 +0.01(+0.10%)
Sep 10, 2021 9.780 9.790 9.780 9.790 13,446 +0.00(+0.00%)
Sep 09, 2021 9.810 9.810 9.749 9.790 65,320 +0.01(+0.10%)
Sep 08, 2021 9.720 9.780 9.720 9.780 7,581 +0.04(+0.41%)
Sep 07, 2021 9.800 9.800 9.740 9.740 6,381 -0.01(-0.10%)
Sep 03, 2021 9.770 9.800 9.750 9.750 24,375 -0.07(-0.71%)
Sep 01, 2021 9.820 9.820 9.820 1,872 +0.07(+0.72%)
Aug 31, 2021 9.750 9.760 9.710 9.750 2,406 +0.04(+0.41%)
Aug 30, 2021 9.721 9.772 9.700 9.710 55,621 -0.01(-0.10%)
Aug 27, 2021 9.750 9.750 9.705 9.720 9,582 -0.02(-0.21%)
Aug 26, 2021 9.750 9.750 9.720 9.740 13,863 +0.02(+0.21%)
Aug 25, 2021 9.750 9.750 9.710 9.720 14,149 -0.08(-0.82%)
Aug 24, 2021 9.790 9.800 9.712 9.800 18,270 +0.01(+0.10%)
Aug 23, 2021 9.750 9.810 9.750 9.790 9,599 +0.02(+0.20%)
Aug 20, 2021 9.810 9.810 9.710 9.770 252,280 -0.04(-0.41%)
Aug 19, 2021 9.820 9.820 9.750 9.810 274,515 -0.01(-0.10%)
Aug 18, 2021 9.840 9.840 9.820 9.820 5,496 -0.01(-0.08%)
Aug 17, 2021 9.810 9.840 9.810 9.828 4,431 -0.02(-0.22%)
Aug 16, 2021 9.830 9.850 9.820 9.850 17,824 +0.03(+0.25%)
Aug 13, 2021 9.810 9.840 9.750 9.825 88,727 +0.01(+0.14%)
Aug 12, 2021 9.812 9.828 9.800 9.811 252,502 -0.01(-0.09%)
Aug 11, 2021 9.810 9.850 9.780 9.820 12,918 -0.02(-0.20%)
Aug 10, 2021 9.850 9.850 9.790 9.840 44,143 -0.01(-0.10%)
Aug 09, 2021 9.860 9.860 9.750 9.850 593,528 +0.01(+0.10%)
Aug 06, 2021 9.850 9.860 9.810 9.840 43,607 -0.01(-0.10%)
Aug 05, 2021 9.880 9.890 9.840 9.850 29,585 -0.03(-0.30%)
Aug 04, 2021 9.860 9.890 9.840 9.880 383,053 -0.01(-0.10%)
Aug 03, 2021 9.850 9.890 9.850 9.890 12,775 +0.01(+0.05%)
Aug 02, 2021 9.840 9.940 9.840 9.885 64,243 +0.04(+0.36%)
Jul 30, 2021 9.860 9.880 9.818 9.850 18,662 +0.01(+0.10%)
Jul 29, 2021 9.860 9.860 9.840 9.840 48,497 -0.01(-0.10%)
Jul 28, 2021 9.870 9.876 9.810 9.850 119,969 +0.00(+0.00%)
Jul 27, 2021 9.870 9.870 9.800 9.850 107,897 -0.01(-0.10%)
Jul 26, 2021 9.930 9.930 9.840 9.860 52,755 -0.08(-0.80%)
Jul 23, 2021 9.947 9.960 9.885 9.940 17,601 +0.02(+0.20%)
Jul 22, 2021 9.882 9.920 9.880 9.920 4,318 +0.01(+0.10%)
Jul 21, 2021 9.930 9.940 9.910 9.910 1,982 +0.01(+0.10%)
Jul 20, 2021 9.880 9.950 9.880 9.900 85,523 +0.03(+0.30%)
Jul 19, 2021 9.940 9.940 9.870 9.870 37,390 -0.05(-0.51%)
Jul 16, 2021 9.990 10.00 9.900 9.920 50,052 -0.09(-0.90%)
Jul 15, 2021 10.01 10.03 10.00 10.01 1,236,803 +0.00(+0.00%)
Jul 14, 2021 9.960 10.04 9.960 10.01 281,443 +0.03(+0.30%)
Jul 13, 2021 9.920 10.00 9.920 9.980 95,081 -0.01(-0.08%)
Jul 12, 2021 10.00 10.00 9.985 9.988 132,635 +0.02(+0.18%)
Jul 09, 2021 10.00 10.00 9.960 9.970 141,123 +0.00(+0.00%)
Jul 08, 2021 9.980 10.00 9.900 9.970 60,195 +0.00(+0.00%)
Jul 07, 2021 10.05 10.05 9.970 9.970 272,283 -0.07(-0.75%)
Jul 06, 2021 10.10 10.12 10.03 10.04 95,349 -0.01(-0.05%)
Jul 02, 2021 10.10 10.10 10.04 10.05 155,656 +0.01(+0.10%)
Jul 01, 2021 10.10 10.13 10.01 10.04 478,686 -0.07(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.