Dark

DNAB
Social Capital Suvretta Holdings Corp. II Class A
stock NASDAQ

Inactive

Jun 30, 2023

10.35USD+0.097%(+0.01)142,505

Pre-market

0.00USD-100.000%(-10.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-30	10.3500	10.3500	10.3400	10.3500	+0.097%	142,505	0.000%
2023-06-29	10.3500	10.3500	10.3400	10.3400	0.000%	7,414	+0.097%
2023-06-28	10.3400	10.3401	10.3400	10.3400	+0.095%	3,779	+0.097%
2023-06-27	10.3300	10.3302	10.3300	10.3302	+0.001%	926	+0.192%
2023-06-26	10.3400	10.3400	10.3301	10.3301	-0.047%	2,638	+0.193%
2023-06-23	10.3300	10.3350	10.3300	10.3350	+0.048%	201,023	+0.145%
2023-06-22	10.3200	10.3300	10.3200	10.3300	+0.097%	3,974	+0.194%
2023-06-21	10.3200	10.3400	10.3200	10.3200	-0.097%	103,808	+0.291%
2023-06-20	10.3300	10.3800	10.3300	10.3300	+0.097%	17,565	+0.194%
2023-06-16	10.3300	10.3300	10.3200	10.3200	0.000%	6,295	+0.291%
2023-06-15	10.3200	10.3200	10.3200	10.3200	0.000%	5,762	+0.291%
2023-06-14	10.3200	10.3219	10.3200	10.3200	0.000%	30,826	+0.291%
2023-06-13	10.3300	10.3300	10.3200	10.3200	0.000%	2,949	+0.291%
2023-06-09	10.3200	10.3200	10.3200	10.3200	0.000%	2,755	+0.291%
2023-06-08	10.3300	10.3300	10.3200	10.3200	0.000%	96,068	+0.291%
2023-06-07	10.3399	10.3399	10.3200	10.3200	-0.097%	11,678	+0.291%
2023-06-06	10.3100	10.3300	10.3100	10.3300	+0.097%	834,698	+0.194%
2023-06-05	10.3200	10.3200	10.3100	10.3200	+0.097%	499,086	+0.291%
2023-06-02	10.3100	10.3200	10.3100	10.3100	-0.041%	219,013	+0.388%
2023-06-01	10.3100	10.3142	10.3100	10.3142	+0.041%	2,053	+0.347%
2023-05-31	10.3101	10.3200	10.3100	10.3100	-0.097%	6,123	+0.388%
2023-05-30	10.3100	10.3200	10.3100	10.3200	+0.194%	1,077,618	+0.291%
2023-05-26	10.3000	10.3000	10.3000	10.3000	-0.097%	2,084	+0.485%
2023-05-25	10.3100	10.3100	10.3100	10.3100	0.000%	2,508	+0.388%
2023-05-24	10.3100	10.3100	10.3100	10.3100	0.000%	25,045	+0.388%
2023-05-23	10.3000	10.3100	10.3000	10.3100	+0.097%	119,803	+0.388%
2023-05-22	10.3000	10.3000	10.3000	10.3000	+0.097%	2,954	+0.485%
2023-05-19	10.2900	10.2900	10.2900	10.2900	+0.096%	174	+0.583%
2023-05-18	10.2900	10.2900	10.2801	10.2801	-0.096%	1,539	+0.680%
2023-05-17	10.2900	10.2900	10.2900	10.2900	0.000%	60,002	+0.583%
2023-05-16	10.2900	10.2900	10.2900	10.2900	0.000%	57,599	+0.583%
2023-05-12	10.2900	10.2900	10.2800	10.2900	+0.097%	117,006	+0.583%
2023-05-10	10.2700	10.2800	10.2700	10.2800	0.000%	938	+0.681%
2023-05-09	10.2800	10.2900	10.2800	10.2800	+0.049%	35,976	+0.681%
2023-05-08	10.2600	10.2800	10.2600	10.2750	+0.049%	45,403	+0.730%
2023-05-05	10.2700	10.2700	10.2700	10.2700	-0.002%	2,564	+0.779%
2023-05-04	10.2800	10.2800	10.2702	10.2702	+0.001%	860	+0.777%
2023-05-03	10.2600	10.2742	10.2600	10.2701	+0.050%	31,931	+0.778%
2023-05-02	10.2600	10.2700	10.2600	10.2650	0.000%	131,213	+0.828%
2023-05-01	10.2700	10.2700	10.2600	10.2650	-0.049%	5,357	+0.828%
2023-04-28	10.2600	10.2700	10.2600	10.2700	+0.097%	28,973	+0.779%
2023-04-27	10.2600	10.2700	10.2502	10.2600	-0.097%	863	+0.877%
2023-04-26	10.2700	10.2700	10.2700	10.2700	+0.097%	749	+0.779%
2023-04-25	10.2600	10.2627	10.2600	10.2600	0.000%	3,461	+0.877%
2023-04-24	10.2600	10.2600	10.2600	10.2600	+0.098%	303	+0.877%
2023-04-20	10.2500	10.2550	10.2500	10.2500	-0.195%	3,986	+0.976%
2023-04-19	10.2600	10.3000	10.2600	10.2700	+0.293%	6,589	+0.779%
2023-04-18	10.2400	10.2400	10.2400	10.2400	0.000%	7,124	+1.074%
2023-04-17	10.2500	10.2500	10.2400	10.2400	-0.098%	86,031	+1.074%
2023-04-13	10.2200	10.2500	10.2200	10.2500	+0.294%	3,188	+0.976%
2023-04-12	10.2200	10.2200	10.2200	10.2200	-0.098%	6,845	+1.272%
2023-04-11	10.2200	10.2400	10.2200	10.2300	0.000%	20,784	+1.173%
2023-04-10	10.2300	10.2300	10.2300	10.2300	0.000%	523	+1.173%
2023-04-06	10.2250	10.2500	10.2200	10.2300	0.000%	102,080	+1.173%
2023-04-05	10.2250	10.2300	10.2250	10.2300	0.000%	12,700	+1.173%
2023-04-04	10.2300	10.2301	10.2300	10.2300	+0.098%	9,842	+1.173%
2023-04-03	10.2300	10.2300	10.2200	10.2200	0.000%	7,323	+1.272%
2023-03-31	10.2200	10.2350	10.2200	10.2200	0.000%	14,649	+1.272%
2023-03-30	10.2500	10.5900	10.2200	10.2200	0.000%	102,341	+1.272%
2023-03-29	10.2200	10.2400	10.2200	10.2200	-0.147%	1,089	+1.272%
2023-03-28	10.2300	10.2350	10.2200	10.2350	+0.147%	706,667	+1.124%
2023-03-27	10.2200	10.2205	10.2200	10.2200	+0.098%	360	+1.272%
2023-03-24	10.2100	10.2100	10.2100	10.2100	0.000%	315	+1.371%
2023-03-23	10.2100	10.2200	10.2000	10.2100	0.000%	26,365	+1.371%
2023-03-22	10.2100	10.2193	10.2000	10.2100	+0.098%	101,573	+1.371%
2023-03-21	10.2100	10.2100	10.2000	10.2000	0.000%	83,224	+1.471%
2023-03-20	10.2000	10.2250	10.2000	10.2000	0.000%	1,154	+1.471%
2023-03-17	10.2092	10.2092	10.2000	10.2000	0.000%	941	+1.471%
2023-03-16	10.2000	10.2100	10.2000	10.2000	0.000%	8,160	+1.471%
2023-03-15	10.2000	10.2400	10.1950	10.2000	+0.098%	179,509	+1.471%
2023-03-14	10.2000	10.2000	10.1900	10.1900	-0.391%	832,138	+1.570%
2023-03-13	10.2000	10.4000	10.1900	10.2300	-0.195%	12,566	+1.173%
2023-03-10	10.1900	10.5845	10.1900	10.2500	+0.559%	74,662	+0.976%
2023-03-09	10.1900	10.2050	10.1900	10.1930	+0.029%	369,448	+1.540%
2023-03-08	10.1901	10.2100	10.1900	10.1900	-0.098%	24,375	+1.570%
2023-03-07	10.2000	10.2000	10.2000	10.2000	+0.196%	25,154	+1.471%
2023-03-06	10.2000	10.2000	10.1800	10.1800	0.000%	6,134	+1.670%
2023-03-03	10.1800	10.1801	10.1800	10.1800	0.000%	16,983	+1.670%
2023-03-02	10.1900	10.1900	10.1800	10.1800	+0.098%	5,385	+1.670%
2023-03-01	10.1601	10.1900	10.1601	10.1700	+0.098%	33,384	+1.770%
2023-02-28	10.2000	10.2000	10.1600	10.1600	-0.196%	8,844	+1.870%
2023-02-27	10.1600	10.2000	10.1600	10.1800	+0.197%	10,010	+1.670%
2023-02-24	10.1800	10.1800	10.1600	10.1600	+0.099%	164,062	+1.870%
2023-02-23	10.1600	10.1600	10.1500	10.1500	0.000%	169,442	+1.970%
2023-02-22	10.1800	10.1800	10.1400	10.1500	-0.197%	5,346	+1.970%
2023-02-21	10.1501	10.1900	10.1501	10.1700	+0.197%	8,332	+1.770%
2023-02-17	10.1600	10.1800	10.1500	10.1500	0.000%	61,162	+1.970%
2023-02-16	10.1600	10.1799	10.1500	10.1500	+0.099%	21,705	+1.970%
2023-02-15	10.1400	10.1600	10.1400	10.1400	-0.099%	38,679	+2.071%
2023-02-14	10.1492	10.1614	10.1400	10.1500	+0.099%	28,266	+1.970%
2023-02-13	10.1300	10.1500	10.1300	10.1400	0.000%	44,788	+2.071%
2023-02-10	10.1300	10.1400	10.1250	10.1400	-0.099%	1,157,553	+2.071%
2023-02-09	10.1450	10.1500	10.1300	10.1500	0.000%	11,412	+1.970%
2023-02-08	10.1200	10.1500	10.1200	10.1500	+0.099%	112,317	+1.970%
2023-02-07	10.1100	10.1500	10.1100	10.1400	0.000%	7,073	+2.071%
2023-02-06	10.1400	10.1400	10.1400	10.1400	+0.216%	35,433	+2.071%
2023-02-03	10.1400	10.1400	10.1100	10.1181	+0.080%	315,067	+2.292%
2023-02-02	10.1400	10.1400	10.1000	10.1100	-0.296%	16,485	+2.374%
2023-02-01	10.1100	10.1400	10.1000	10.1400	+0.099%	13,470	+2.071%
2023-01-31	10.1201	10.5600	10.1100	10.1300	+0.198%	136,018	+2.172%
2023-01-30	10.1100	10.1200	10.1000	10.1100	0.000%	8,193	+2.374%
2023-01-27	10.1200	10.1200	10.1000	10.1100	+0.099%	14,221	+2.374%
2023-01-26	10.1129	10.1129	10.1000	10.1000	0.000%	546	+2.475%
2023-01-25	10.1050	10.1300	10.0901	10.1000	0.000%	12,224	+2.475%
2023-01-24	10.1000	10.1000	10.1000	10.1000	0.000%	10,214	+2.475%
2023-01-23	10.1050	10.1050	10.1000	10.1000	0.000%	48,733	+2.475%
2023-01-20	10.1000	10.1100	10.0900	10.1000	0.000%	16,011	+2.475%
2023-01-19	10.1000	10.1134	10.1000	10.1000	0.000%	1,167,256	+2.475%
2023-01-18	10.1100	10.1100	10.1000	10.1000	-0.198%	1,066	+2.475%
2023-01-17	10.1200	10.1200	10.1000	10.1200	-0.225%	205,734	+2.273%
2023-01-13	10.1400	10.1500	10.1100	10.1428	+0.523%	2,529	+2.043%
2023-01-12	10.1200	11.0200	10.0900	10.0900	-0.099%	787,429	+2.577%
2023-01-11	10.0800	10.1000	10.0750	10.1000	+0.253%	1,405,417	+2.475%
2023-01-10	10.0700	10.0745	10.0700	10.0745	+0.144%	8,843	+2.735%
2023-01-09	10.0600	10.0900	10.0600	10.0600	-0.099%	505,226	+2.883%
2023-01-06	10.0900	10.0900	10.0700	10.0700	-0.099%	396,179	+2.781%
2023-01-05	10.0800	10.0800	10.0800	10.0800	+0.064%	3,778	+2.679%
2023-01-04	10.0400	10.0800	10.0400	10.0736	+0.335%	514,898	+2.744%
2023-01-03	10.0400	10.0400	10.0400	10.0400	-0.199%	6,190	+3.088%
2022-12-30	10.0500	10.0600	10.0500	10.0600	+0.199%	3,536	+2.883%
2022-12-28	10.0300	10.0400	10.0300	10.0400	+0.100%	100,602	+3.088%
2022-12-27	10.0200	10.0300	10.0200	10.0300	0.000%	35,555	+3.190%
2022-12-23	10.0300	10.0300	10.0199	10.0300	0.000%	1,537,403	+3.190%
2022-12-22	10.0500	10.0500	10.0300	10.0300	0.000%	107,241	+3.190%
2022-12-21	10.0400	10.0400	10.0300	10.0300	0.000%	5,571	+3.190%
2022-12-20	10.0200	10.0400	10.0100	10.0300	+0.100%	87,064	+3.190%
2022-12-19	10.0000	10.0200	10.0000	10.0200	+0.200%	573,685	+3.293%
2022-12-16	10.0000	10.0000	10.0000	10.0000	-0.150%	60,472	+3.500%
2022-12-15	10.0100	10.0200	10.0000	10.0150	+0.150%	550,910	+3.345%
2022-12-14	9.9800	10.0012	9.9800	10.0000	+0.001%	419,619	+3.500%
2022-12-13	9.9900	9.9999	9.9800	9.9999	+0.198%	51,186	+3.501%
2022-12-12	10.0000	10.0000	9.9800	9.9801	+0.001%	4,606	+3.706%
2022-12-09	9.9800	9.9900	9.9800	9.9800	0.000%	268,066	+3.707%
2022-12-08	10.0000	10.0000	9.9800	9.9800	0.000%	87,230	+3.707%
2022-12-07	10.0000	10.0000	9.9800	9.9800	-0.100%	5,314	+3.707%
2022-12-06	10.0000	10.0000	9.9900	9.9900	-0.050%	11,151	+3.604%
2022-12-05	9.9800	9.9950	9.9800	9.9950	+0.150%	9,114	+3.552%
2022-12-02	9.9800	9.9850	9.9750	9.9800	0.000%	62,671	+3.707%
2022-12-01	9.9800	9.9800	9.9798	9.9800	0.000%	96,089	+3.707%
2022-11-30	9.9700	9.9800	9.9700	9.9800	-0.100%	12,430	+3.707%
2022-11-29	9.9800	9.9900	9.9750	9.9900	+0.100%	2,320	+3.604%
2022-11-28	9.9850	9.9900	9.9750	9.9800	+0.100%	48,185	+3.707%
2022-11-25	9.9650	9.9800	9.9610	9.9700	0.000%	69,453	+3.811%
2022-11-23	9.9600	9.9800	9.9600	9.9700	+0.050%	112,302	+3.811%
2022-11-22	9.9500	9.9650	9.9500	9.9650	-0.150%	4,805	+3.864%
2022-11-21	9.9600	9.9800	9.9600	9.9800	+0.100%	481	+3.707%
2022-11-18	9.9500	9.9700	9.9500	9.9700	+0.201%	9,339	+3.811%
2022-11-17	9.9400	9.9500	9.9400	9.9500	+0.101%	26,970	+4.020%
2022-11-16	9.9400	9.9400	9.9350	9.9400	0.000%	2,260	+4.125%
2022-11-15	9.9300	9.9500	9.9300	9.9400	+0.101%	1,022	+4.125%
2022-11-14	9.9300	9.9300	9.9200	9.9300	0.000%	33,740	+4.230%
2022-11-11	9.9300	9.9300	9.9300	9.9300	0.000%	504	+4.230%
2022-11-10	9.9300	9.9300	9.9200	9.9300	-0.201%	183,695	+4.230%
2022-11-09	9.9500	9.9500	9.9500	9.9500	+0.302%	840	+4.020%
2022-11-08	9.9278	9.9278	9.9200	9.9200	0.000%	655	+4.335%
2022-11-07	9.9200	9.9200	9.9200	9.9200	0.000%	236	+4.335%
2022-11-04	9.9200	9.9200	9.9200	9.9200	-0.201%	628	+4.335%
2022-11-03	9.9400	9.9400	9.9400	9.9400	+0.303%	623	+4.125%
2022-11-02	9.9200	9.9200	9.9000	9.9100	+0.101%	75,661	+4.440%
2022-11-01	9.9000	9.9000	9.9000	9.9000	-0.101%	2,700	+4.545%
2022-10-31	9.9100	9.9100	9.9100	9.9100	+0.101%	1,025	+4.440%
2022-10-28	9.8999	9.9000	9.8999	9.9000	+0.107%	4,014	+4.545%
2022-10-27	9.8800	9.8895	9.8800	9.8894	+0.197%	2,566	+4.658%
2022-10-26	9.8768	9.8768	9.8700	9.8700	-0.043%	841	+4.863%
2022-10-25	9.8718	9.8742	9.8700	9.8742	-0.160%	16,165	+4.819%
2022-10-24	9.8780	9.8900	9.8780	9.8900	+0.203%	2,098	+4.651%
2022-10-21	9.8700	9.8750	9.8700	9.8700	0.000%	2,816	+4.863%
2022-10-20	9.9000	9.9000	9.8500	9.8700	+0.101%	34,423	+4.863%
2022-10-19	9.9000	9.9000	9.8600	9.8600	0.000%	49,303	+4.970%
2022-10-18	9.8500	9.8600	9.8500	9.8600	+0.102%	266,605	+4.970%
2022-10-17	9.8400	9.8550	9.8400	9.8500	0.000%	10,188	+5.076%
2022-10-14	9.8540	9.8550	9.8500	9.8500	0.000%	2,084	+5.076%
2022-10-13	9.8400	9.8500	9.8400	9.8500	0.000%	5,582	+5.076%
2022-10-12	9.8401	9.8500	9.8400	9.8500	+0.091%	13,214	+5.076%
2022-10-10	9.8300	9.8600	9.8300	9.8410	+0.112%	1,883,981	+5.172%
2022-10-07	9.8300	9.8300	9.8300	9.8300	0.000%	325	+5.290%
2022-10-06	9.8400	9.8400	9.8300	9.8300	-0.102%	6,684	+5.290%
2022-10-05	9.8400	9.8497	9.8400	9.8400	+0.102%	12,004	+5.183%
2022-10-04	9.8200	9.8300	9.8200	9.8300	+0.204%	2,089	+5.290%
2022-10-03	9.8100	9.8154	9.8100	9.8100	+0.102%	11,129	+5.505%
2022-09-30	9.8100	9.8100	9.8000	9.8000	-0.407%	11,189	+5.612%
2022-09-29	9.8400	9.8500	9.8100	9.8400	+0.102%	50,708	+5.183%
2022-09-28	9.8300	9.8400	9.8200	9.8300	+0.102%	14,752	+5.290%
2022-09-27	9.8300	9.8300	9.8200	9.8200	0.000%	6,072	+5.397%
2022-09-26	9.8200	9.8300	9.8200	9.8200	0.000%	306,933	+5.397%
2022-09-23	9.8100	9.8300	9.8100	9.8200	0.000%	973,700	+5.397%
2022-09-22	9.8300	9.8300	9.8200	9.8200	0.000%	60,018	+5.397%
2022-09-21	9.8200	9.8300	9.8000	9.8200	0.000%	55,305	+5.397%
2022-09-20	9.8171	9.8200	9.8090	9.8200	+0.102%	106,633	+5.397%
2022-09-19	9.8100	9.8100	9.7900	9.8100	+0.102%	635,769	+5.505%
2022-09-16	9.8100	9.8100	9.7950	9.8000	+0.102%	292,662	+5.612%
2022-09-15	9.7800	9.7900	9.7800	9.7900	0.000%	35,936	+5.720%
2022-09-14	9.7900	9.7900	9.7900	9.7900	+0.102%	205,270	+5.720%
2022-09-13	9.7800	9.7850	9.7800	9.7800	-0.205%	5,019	+5.828%
2022-09-09	9.8200	9.8200	9.8000	9.8001	-0.203%	3,524	+5.611%
2022-09-08	9.8000	9.8200	9.7998	9.8200	+0.204%	2,179	+5.397%
2022-09-07	9.7850	9.8000	9.7850	9.8000	0.000%	2,619	+5.612%
2022-09-01	9.7802	9.8000	9.7800	9.8000	+0.102%	152,557	+5.612%
2022-08-30	9.7700	9.7950	9.7700	9.7900	-0.013%	2,395	+5.720%
2022-08-29	9.7900	9.7913	9.7608	9.7913	+0.218%	1,268	+5.706%
2022-08-26	9.7700	9.7750	9.7601	9.7700	+0.051%	144,379	+5.937%
2022-08-25	9.7950	9.7950	9.7600	9.7650	+0.050%	3,780	+5.991%
2022-08-24	9.7700	9.7970	9.7600	9.7601	-0.101%	693,803	+6.044%
2022-08-23	9.7701	9.7800	9.7600	9.7700	0.000%	90,981	+5.937%
2022-08-22	9.7800	9.8100	9.7600	9.7700	+0.205%	201,180	+5.937%
2022-08-19	9.7700	9.9100	9.7500	9.7500	0.000%	454,239	+6.154%
2022-08-18	9.7500	9.7500	9.7500	9.7500	0.000%	844	+6.154%
2022-08-17	9.7500	9.7500	9.7500	9.7500	-0.111%	109	+6.154%
2022-08-16	9.7500	9.7608	9.7500	9.7608	+0.111%	35,634	+6.036%
2022-08-15	9.7500	9.7650	9.7500	9.7500	+0.103%	1,608	+6.154%
2022-08-11	9.7550	9.7550	9.7300	9.7400	-0.307%	964	+6.263%
2022-08-10	9.7700	9.7800	9.7600	9.7700	0.000%	23,914	+5.937%
2022-08-09	9.7700	9.7700	9.7700	9.7700	0.000%	8,121	+5.937%
2022-08-08	9.7700	9.7900	9.7700	9.7700	0.000%	256,769	+5.937%
2022-08-05	9.7600	9.7700	9.7600	9.7700	+0.051%	12,196	+5.937%
2022-08-04	9.7550	9.7650	9.7500	9.7650	+0.051%	54,730	+5.991%
2022-08-03	9.7600	9.7600	9.7600	9.7600	+0.103%	5,354	+6.045%
2022-08-02	9.7500	9.7540	9.7500	9.7500	0.000%	4,922	+6.154%
2022-08-01	9.7500	9.7500	9.7500	9.7500	0.000%	2,672	+6.154%
2022-07-29	9.7550	9.7600	9.7500	9.7500	+0.051%	25,150	+6.154%
2022-07-28	9.7500	9.7550	9.7450	9.7450	-0.051%	12,966	+6.208%
2022-07-26	9.7400	9.7500	9.7400	9.7500	0.000%	1,134	+6.154%
2022-07-25	9.7464	9.7550	9.7400	9.7500	+0.103%	26,011	+6.154%
2022-07-22	9.7400	9.7400	9.7400	9.7400	-0.103%	102	+6.263%
2022-07-21	9.7300	9.7500	9.7300	9.7500	+0.154%	5,309	+6.154%
2022-07-20	9.7400	9.7400	9.7350	9.7350	+0.051%	243,733	+6.317%
2022-07-19	9.7300	9.7300	9.7300	9.7300	-0.103%	1,002	+6.372%
2022-07-18	9.7200	9.7400	9.7200	9.7400	0.000%	401,619	+6.263%
2022-07-15	9.7400	9.7400	9.7300	9.7400	+0.051%	22,332	+6.263%
2022-07-13	9.7300	9.7400	9.7300	9.7350	+0.257%	69,277	+6.317%
2022-07-12	9.7200	9.7300	9.7100	9.7100	0.000%	152,482	+6.591%
2022-07-11	9.7100	9.7100	9.7100	9.7100	0.000%	564	+6.591%
2022-07-08	9.7100	9.7100	9.7100	9.7100	0.000%	39,022	+6.591%
2022-07-07	9.7000	9.7100	9.7000	9.7100	0.000%	1,639	+6.591%
2022-07-06	9.7100	9.7150	9.7100	9.7100	0.000%	8,990	+6.591%
2022-07-05	9.7100	9.7150	9.7014	9.7100	0.000%	352,274	+6.591%
2022-07-01	9.7000	9.7100	9.7000	9.7100	-0.103%	1,884	+6.591%
2022-06-30	9.7100	9.7200	9.7000	9.7200	+0.103%	225,531	+6.481%
2022-06-29	9.7100	9.7101	9.7100	9.7100	+0.052%	4,998	+6.591%
2022-06-28	9.7100	9.7100	9.7050	9.7050	-0.051%	31,751	+6.646%
2022-06-27	9.7100	9.7150	9.7100	9.7100	+0.103%	6,648	+6.591%
2022-06-23	9.7000	9.7000	9.7000	9.7000	-0.073%	81,131	+6.701%
2022-06-22	9.7100	9.7100	9.7071	9.7071	-0.235%	20,857	+6.623%
2022-06-21	9.7100	9.7300	9.7100	9.7300	+0.206%	5,075	+6.372%
2022-06-17	9.7000	9.7100	9.7000	9.7100	0.000%	1,742	+6.591%
2022-06-16	9.7100	9.7200	9.7100	9.7100	0.000%	17,202	+6.591%
2022-06-15	9.7100	9.7200	9.7100	9.7100	0.000%	3,457	+6.591%
2022-06-14	9.7203	9.7203	9.7100	9.7100	0.000%	47,093	+6.591%
2022-06-13	9.7141	9.7200	9.7100	9.7100	-0.001%	13,449	+6.591%
2022-06-10	9.7100	9.7101	9.7100	9.7101	-0.102%	10,614	+6.590%
2022-06-09	9.7001	9.7200	9.7000	9.7200	+0.103%	789	+6.481%
2022-06-08	9.7000	9.7101	9.7000	9.7100	+0.206%	80,431	+6.591%
2022-06-07	9.6900	9.7000	9.6900	9.6900	+0.052%	83,214	+6.811%
2022-06-06	9.6700	9.6900	9.6700	9.6850	-0.052%	3,400	+6.866%
2022-06-03	9.7000	9.7000	9.6900	9.6900	-0.103%	2,577	+6.811%
2022-06-02	9.6900	9.7000	9.6900	9.7000	+0.207%	1,963	+6.701%
2022-06-01	9.6865	9.6865	9.6800	9.6800	0.000%	127,666	+6.921%
2022-05-31	9.6712	9.6800	9.6712	9.6800	0.000%	2,988	+6.921%
2022-05-27	9.6800	9.6800	9.6800	9.6800	-0.103%	51,836	+6.921%
2022-05-26	9.7000	9.7000	9.6900	9.6900	0.000%	101,007	+6.811%
2022-05-25	9.6900	9.7050	9.6900	9.6900	+0.103%	14,549	+6.811%
2022-05-24	9.6900	9.7200	9.6700	9.6800	+0.103%	119,281	+6.921%
2022-05-23	9.6700	9.6942	9.6700	9.6700	0.000%	1,252	+7.032%
2022-05-20	9.6800	9.6800	9.6700	9.6700	-0.206%	36,667	+7.032%
2022-05-19	9.6700	9.7050	9.6700	9.6900	+0.207%	12,666	+6.811%
2022-05-18	9.6780	9.6780	9.6700	9.6700	0.000%	48,102	+7.032%
2022-05-17	9.6800	9.6848	9.6700	9.6700	-0.030%	1,222	+7.032%
2022-05-16	9.6800	9.6800	9.6729	9.6729	-0.073%	25,345	+7.000%
2022-05-13	9.6600	9.6850	9.6600	9.6800	+0.103%	2,903	+6.921%
2022-05-12	9.6800	9.7000	9.6700	9.6700	-0.309%	627,771	+7.032%
2022-05-11	9.7000	9.7200	9.7000	9.7000	0.000%	39,886	+6.701%
2022-05-10	9.7200	9.7200	9.7000	9.7000	-0.103%	115,644	+6.701%
2022-05-09	9.7200	9.7300	9.7000	9.7100	-0.206%	68,996	+6.591%
2022-05-06	9.7200	9.7300	9.7200	9.7300	-0.103%	10,354	+6.372%
2022-05-05	9.7500	9.7500	9.7400	9.7400	+0.103%	10,783	+6.263%
2022-05-04	9.7400	9.7400	9.7300	9.7300	0.000%	1,750	+6.372%
2022-05-03	9.7350	9.7350	9.7200	9.7300	+0.103%	91,170	+6.372%
2022-05-02	9.7200	9.7200	9.7200	9.7200	0.000%	33,351	+6.481%
2022-04-29	9.7300	9.7350	9.7200	9.7200	-0.103%	2,907	+6.481%
2022-04-28	9.7300	9.7300	9.7300	9.7300	-0.103%	17,552	+6.372%
2022-04-27	9.7201	9.7400	9.7201	9.7400	+0.051%	3,489	+6.263%
2022-04-26	9.7300	9.7350	9.7100	9.7350	+0.154%	26,218	+6.317%
2022-04-25	9.7200	9.7200	9.7200	9.7200	0.000%	14,705	+6.481%
2022-04-22	9.7300	9.7300	9.7200	9.7200	-0.103%	10,135	+6.481%
2022-04-21	9.7300	9.7327	9.7300	9.7300	-0.103%	6,399	+6.372%
2022-04-20	9.7300	9.7400	9.7300	9.7400	-0.103%	30,145	+6.263%
2022-04-19	9.7100	9.7500	9.7100	9.7500	+0.103%	355,159	+6.154%
2022-04-18	9.7054	9.7400	9.7054	9.7400	-0.103%	3,863	+6.263%
2022-04-14	9.7500	9.7500	9.7300	9.7500	0.000%	2,828	+6.154%
2022-04-13	9.7250	9.7500	9.7201	9.7500	+0.309%	1,848	+6.154%
2022-04-12	9.7400	9.7400	9.7002	9.7200	-0.026%	3,708	+6.481%
2022-04-11	9.7300	9.7300	9.7200	9.7225	-0.077%	7,726	+6.454%
2022-04-08	9.7100	9.7425	9.7000	9.7300	+0.103%	29,080	+6.372%
2022-04-07	9.7250	9.7300	9.7200	9.7200	-0.205%	3,252	+6.481%
2022-04-06	9.7300	9.7400	9.7000	9.7400	-0.103%	515,360	+6.263%
2022-04-05	9.7500	9.7500	9.7500	9.7500	+0.103%	883	+6.154%
2022-04-04	9.7400	9.7400	9.7200	9.7400	0.000%	40,191	+6.263%
2022-04-01	9.7500	9.7500	9.7100	9.7400	-0.103%	1,235,068	+6.263%
2022-03-31	9.7200	9.7800	9.7012	9.7500	+0.412%	3,959	+6.154%
2022-03-30	9.7100	9.7100	9.7000	9.7100	-0.103%	517	+6.591%
2022-03-29	9.7001	9.7200	9.7001	9.7200	0.000%	150,207	+6.481%
2022-03-28	9.6900	9.7200	9.6900	9.7200	+0.310%	23,296	+6.481%
2022-03-25	9.6900	9.6900	9.6900	9.6900	0.000%	359	+6.811%
2022-03-24	9.6800	9.6900	9.6800	9.6900	+0.103%	1,293	+6.811%
2022-03-23	9.6800	9.6900	9.6800	9.6800	0.000%	29,723	+6.921%
2022-03-22	9.6800	9.6800	9.6800	9.6800	-0.103%	319	+6.921%
2022-03-21	9.6800	9.6900	9.6800	9.6900	+0.103%	314	+6.811%
2022-03-18	9.6900	9.7000	9.6701	9.6800	-0.206%	6,850	+6.921%
2022-03-17	9.6700	9.7000	9.6700	9.7000	+0.213%	8,020	+6.701%
2022-03-16	9.6636	9.6800	9.6601	9.6794	+0.097%	2,612	+6.928%
2022-03-15	9.6700	9.6700	9.6700	9.6700	0.000%	2,259	+7.032%
2022-03-14	9.6500	9.6800	9.6500	9.6700	-0.309%	29,644	+7.032%
2022-03-11	9.7000	9.7000	9.7000	9.7000	+0.207%	1,035	+6.701%
2022-03-10	9.6500	9.6800	9.6500	9.6800	+0.049%	9,057	+6.921%
2022-03-09	9.7000	9.7000	9.6600	9.6753	+0.158%	1,428	+6.973%
2022-03-08	9.6700	9.6700	9.6600	9.6600	-0.103%	659	+7.143%
2022-03-07	9.6700	9.6700	9.6700	9.6700	-0.206%	3,654	+7.032%
2022-03-04	9.6500	9.7000	9.6500	9.6900	-0.103%	54,375	+6.811%
2022-03-02	9.6500	9.7000	9.6500	9.7000	+0.518%	7,625	+6.701%
2022-03-01	9.6700	9.6700	9.6500	9.6500	0.000%	1,687	+7.254%
2022-02-28	9.6501	9.6510	9.6500	9.6500	0.000%	1,724	+7.254%
2022-02-25	9.6500	9.6500	9.6500	9.6500	0.000%	13,078	+7.254%
2022-02-24	9.6500	9.6502	9.6500	9.6500	0.000%	7,549	+7.254%
2022-02-23	9.6500	9.6500	9.6500	9.6500	-0.440%	44,896	+7.254%
2022-02-22	9.6500	9.6926	9.6500	9.6926	+0.441%	692	+6.782%
2022-02-18	9.6965	9.7000	9.6500	9.6500	-0.001%	2,800	+7.254%
2022-02-17	9.6600	9.6600	9.6500	9.6501	-0.294%	10,346	+7.253%
2022-02-16	9.6570	9.6786	9.6570	9.6786	-0.423%	346	+6.937%
2022-02-15	9.6700	9.7197	9.6700	9.7197	+0.255%	2,364	+6.485%
2022-02-14	9.6700	9.7200	9.6700	9.6950	-0.052%	2,733	+6.756%
2022-02-11	9.7000	9.7000	9.7000	9.7000	+0.310%	537	+6.701%
2022-02-10	9.6720	9.6900	9.6600	9.6700	-0.206%	2,487	+7.032%
2022-02-09	9.6500	9.6900	9.6500	9.6900	0.000%	3,814	+6.811%
2022-02-08	9.6500	9.6900	9.6500	9.6900	0.000%	18,713	+6.811%
2022-02-07	9.6800	9.6900	9.6700	9.6900	0.000%	13,532	+6.811%
2022-02-04	9.6600	9.6900	9.6600	9.6900	+0.207%	8,467	+6.811%
2022-02-03	9.6500	9.6700	9.6500	9.6700	0.000%	3,005	+7.032%
2022-02-02	9.6539	9.7000	9.6500	9.6700	+0.207%	41,936	+7.032%
2022-02-01	9.6400	9.6800	9.6300	9.6500	-0.104%	27,036	+7.254%
2022-01-31	9.6100	9.6623	9.6100	9.6600	+0.312%	52,563	+7.143%
2022-01-28	9.6321	9.6321	9.6200	9.6300	0.000%	558,445	+7.477%
2022-01-27	9.6400	9.6500	9.6100	9.6300	-0.104%	77,464	+7.477%
2022-01-26	9.6300	9.6600	9.6300	9.6400	+0.104%	404,301	+7.365%
2022-01-25	9.6500	9.6500	9.6000	9.6300	+0.104%	668,536	+7.477%
2022-01-24	9.6500	9.7000	9.6100	9.6200	-0.311%	1,020,182	+7.588%
2022-01-21	9.7660	9.7660	9.6500	9.6500	-0.822%	290,562	+7.254%
2022-01-20	9.7550	9.7601	9.7300	9.7300	-0.307%	78,373	+6.372%
2022-01-19	9.8228	9.8300	9.7500	9.7600	-0.408%	42,693	+6.045%
2022-01-18	9.8383	9.8500	9.8000	9.8000	-0.204%	8,475	+5.612%
2022-01-14	9.8500	9.8506	9.8000	9.8200	-0.305%	3,994	+5.397%
2022-01-13	9.8500	9.8500	9.8500	9.8500	-0.505%	3,187	+5.076%
2022-01-12	9.8500	9.9000	9.8500	9.9000	0.000%	44,219	+4.545%
2022-01-11	9.8600	9.9000	9.8600	9.9000	+0.610%	105,889	+4.545%
2022-01-10	9.9000	9.9530	9.8100	9.8400	-1.106%	5,831	+5.183%
2022-01-07	9.8800	9.9500	9.8700	9.9500	+0.709%	12,338	+4.020%
2022-01-06	9.8800	9.9250	9.8000	9.8800	-0.202%	173,278	+4.757%
2022-01-05	9.8900	9.9500	9.8850	9.9000	-0.101%	4,220	+4.545%
2022-01-04	9.9400	9.9400	9.9046	9.9100	+0.202%	6,318	+4.440%
2021-12-31	9.8700	9.8900	9.8500	9.8900	+0.406%	4,313	+4.651%
2021-12-30	9.8400	9.8900	9.8350	9.8500	-0.304%	3,356	+5.076%
2021-12-29	9.8800	9.8800	9.8382	9.8800	-0.101%	2,017	+4.757%
2021-12-28	9.8200	9.8900	9.8100	9.8900	+0.253%	2,152	+4.651%
2021-12-27	9.8550	9.8900	9.8486	9.8650	-0.253%	7,104	+4.916%
2021-12-23	9.8600	9.8900	9.8500	9.8900	-0.101%	4,498	+4.651%
2021-12-22	9.8400	9.9000	9.8400	9.9000	0.000%	5,395	+4.545%
2021-12-21	9.8501	9.9000	9.8501	9.9000	+0.304%	2,076	+4.545%
2021-12-20	9.8600	9.8700	9.8501	9.8700	+0.203%	6,523	+4.863%
2021-12-17	9.8500	9.8524	9.8500	9.8500	-0.203%	1,289	+5.076%
2021-12-16	9.8750	9.8900	9.8700	9.8700	-0.101%	13,529	+4.863%
2021-12-15	9.8600	9.8900	9.8515	9.8800	+0.305%	9,487	+4.757%

.dark-mode .x8rX5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8rX5H{ color: #333333; background-color: white; border: 2px solid #333333; }DNABSocial Capital Suvretta Holdings Corp. II Class Astock NASDAQ

DNAB
Social Capital Suvretta Holdings Corp. II Class A
stock NASDAQ