Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
2.170
-0.100 (-4.41%)
At close: May 30, 2025, 4:00 PM
2.190
+0.020 (0.92%)
After-hours: May 30, 2025, 7:57 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.22 | 2.25 | 2.11 | 2.17 | 2.17 | -4.41% | 4,671,485 |
| May 29, 2025 | 2.29 | 2.35 | 2.16 | 2.27 | 2.27 | 0.89% | 3,094,721 |
| May 28, 2025 | 2.00 | 2.30 | 1.99 | 2.25 | 2.25 | 12.50% | 4,253,223 |
| May 27, 2025 | 2.08 | 2.16 | 1.98 | 2.00 | 2.00 | 0.50% | 6,336,574 |
| May 23, 2025 | 1.94 | 2.08 | 1.94 | 1.99 | 1.99 | -0.50% | 2,314,179 |
| May 22, 2025 | 1.91 | 2.03 | 1.81 | 2.00 | 2.00 | 2.04% | 3,059,619 |
| May 21, 2025 | 2.08 | 2.08 | 1.90 | 1.96 | 1.96 | -6.22% | 4,878,169 |
| May 20, 2025 | 1.74 | 2.10 | 1.63 | 2.09 | 2.09 | 24.40% | 10,250,545 |
| May 19, 2025 | 1.72 | 1.83 | 1.66 | 1.68 | 1.68 | -3.72% | 4,156,393 |
| May 16, 2025 | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | 2.05% | 1,272,675 |
| May 15, 2025 | 1.76 | 1.78 | 1.60 | 1.71 | 1.71 | -3.93% | 2,843,204 |
| May 14, 2025 | 1.82 | 1.90 | 1.75 | 1.78 | 1.78 | -0.84% | 2,750,392 |
| May 13, 2025 | 2.06 | 2.08 | 1.79 | 1.80 | 1.80 | -10.25% | 4,260,693 |
| May 12, 2025 | 1.94 | 2.19 | 1.90 | 2.00 | 2.00 | 9.89% | 8,698,253 |
| May 9, 2025 | 1.68 | 1.96 | 1.68 | 1.82 | 1.82 | 0.55% | 4,857,654 |
| May 8, 2025 | 1.74 | 1.86 | 1.67 | 1.81 | 1.81 | 6.47% | 2,447,126 |
| May 7, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -0.58% | 1,579,845 |
| May 6, 2025 | 1.87 | 1.88 | 1.68 | 1.71 | 1.71 | -8.56% | 2,835,522 |
| May 5, 2025 | 1.88 | 1.96 | 1.86 | 1.87 | 1.87 | -1.06% | 1,409,227 |
| May 2, 2025 | 1.90 | 2.04 | 1.87 | 1.89 | 1.89 | -0.53% | 2,907,309 |
| May 1, 2025 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | - | 1,671,131 |
| Apr 30, 2025 | 1.68 | 1.94 | 1.63 | 1.90 | 1.90 | 11.11% | 2,886,847 |
| Apr 29, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 1,622,276 |
| Apr 28, 2025 | 1.75 | 1.82 | 1.68 | 1.76 | 1.76 | -0.56% | 1,694,864 |
| Apr 25, 2025 | 1.75 | 1.82 | 1.65 | 1.77 | 1.77 | - | 2,299,739 |
| Apr 24, 2025 | 1.74 | 1.80 | 1.68 | 1.77 | 1.77 | 3.51% | 1,581,030 |
| Apr 23, 2025 | 1.80 | 1.91 | 1.70 | 1.71 | 1.71 | -1.16% | 2,640,173 |
| Apr 22, 2025 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 8.81% | 1,905,547 |
| Apr 21, 2025 | 1.60 | 1.72 | 1.59 | 1.59 | 1.59 | -3.64% | 1,437,645 |
| Apr 17, 2025 | 1.61 | 1.66 | 1.58 | 1.65 | 1.65 | 4.43% | 1,350,567 |
| Apr 16, 2025 | 1.64 | 1.67 | 1.53 | 1.58 | 1.58 | -7.06% | 1,820,600 |
| Apr 15, 2025 | 1.81 | 1.92 | 1.66 | 1.70 | 1.70 | -6.08% | 2,167,083 |
| Apr 14, 2025 | 1.80 | 1.83 | 1.69 | 1.81 | 1.81 | 2.84% | 2,949,068 |
| Apr 11, 2025 | 1.53 | 1.79 | 1.49 | 1.76 | 1.76 | 15.03% | 5,517,179 |
| Apr 10, 2025 | 1.47 | 1.55 | 1.42 | 1.53 | 1.53 | -1.29% | 4,251,020 |
| Apr 9, 2025 | 1.34 | 1.59 | 1.32 | 1.55 | 1.55 | 15.67% | 4,640,898 |
| Apr 8, 2025 | 1.58 | 1.67 | 1.33 | 1.34 | 1.34 | -12.42% | 9,389,943 |
| Apr 7, 2025 | 1.42 | 1.64 | 1.34 | 1.53 | 1.53 | 3.38% | 7,785,456 |
| Apr 4, 2025 | 1.35 | 1.49 | 1.26 | 1.48 | 1.48 | 8.03% | 5,310,999 |
| Apr 3, 2025 | 1.50 | 1.52 | 1.33 | 1.37 | 1.37 | -15.95% | 6,776,645 |
| Apr 2, 2025 | 1.48 | 1.77 | 1.48 | 1.63 | 1.63 | 8.67% | 3,351,691 |
| Apr 1, 2025 | 1.65 | 1.67 | 1.49 | 1.50 | 1.50 | -10.71% | 3,727,457 |
| Mar 31, 2025 | 1.65 | 1.76 | 1.54 | 1.68 | 1.68 | -1.75% | 6,902,297 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.68 | 1.71 | 1.71 | -7.32% | 2,761,525 |
| Mar 27, 2025 | 1.80 | 1.91 | 1.76 | 1.85 | 1.85 | 1.93% | 3,659,994 |
| Mar 26, 2025 | 2.18 | 2.18 | 1.81 | 1.81 | 1.81 | -15.81% | 4,603,737 |
| Mar 25, 2025 | 2.39 | 2.40 | 2.14 | 2.15 | 2.15 | -11.16% | 3,499,469 |
| Mar 24, 2025 | 2.33 | 2.43 | 2.31 | 2.42 | 2.42 | 4.76% | 2,321,591 |
| Mar 21, 2025 | 2.20 | 2.34 | 2.18 | 2.31 | 2.31 | 2.21% | 4,938,352 |
| Mar 20, 2025 | 2.29 | 2.41 | 2.20 | 2.26 | 2.26 | -3.42% | 3,195,272 |