Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
2.530
+0.170 (7.20%)
At close: Nov 20, 2024, 4:00 PM
2.615
+0.085 (3.36%)
After-hours: Nov 20, 2024, 5:20 PM EST
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.42 | 2.54 | 2.33 | 2.53 | 2.53 | 7.20% | 2,062,912 |
| Nov 19, 2024 | 2.32 | 2.43 | 2.29 | 2.36 | 2.36 | 0.85% | 1,927,205 |
| Nov 18, 2024 | 2.42 | 2.49 | 2.31 | 2.34 | 2.34 | -3.31% | 2,062,081 |
| Nov 15, 2024 | 2.63 | 2.65 | 2.35 | 2.42 | 2.42 | -6.56% | 2,638,288 |
| Nov 14, 2024 | 2.64 | 2.76 | 2.55 | 2.59 | 2.59 | -2.63% | 1,713,033 |
| Nov 13, 2024 | 2.88 | 3.02 | 2.62 | 2.66 | 2.66 | -6.34% | 1,965,112 |
| Nov 12, 2024 | 2.87 | 2.87 | 2.75 | 2.84 | 2.84 | -1.73% | 1,883,740 |
| Nov 11, 2024 | 3.09 | 3.09 | 2.76 | 2.89 | 2.89 | -3.83% | 1,981,083 |
| Nov 8, 2024 | 3.16 | 3.19 | 3.00 | 3.01 | 3.01 | -3.06% | 1,473,720 |
| Nov 7, 2024 | 3.42 | 3.45 | 3.03 | 3.10 | 3.10 | -9.09% | 2,715,822 |
| Nov 6, 2024 | 3.56 | 3.71 | 3.35 | 3.41 | 3.41 | 0.59% | 1,847,808 |
| Nov 5, 2024 | 3.50 | 3.54 | 2.85 | 3.39 | 3.39 | -9.84% | 3,652,429 |
| Nov 4, 2024 | 3.66 | 3.81 | 3.53 | 3.76 | 3.76 | 2.73% | 807,004 |
| Nov 1, 2024 | 3.54 | 3.67 | 3.47 | 3.66 | 3.66 | 4.57% | 1,320,321 |
| Oct 31, 2024 | 3.66 | 3.70 | 3.50 | 3.50 | 3.50 | -4.37% | 1,085,896 |
| Oct 30, 2024 | 3.75 | 3.94 | 3.66 | 3.66 | 3.66 | -3.17% | 1,020,278 |
| Oct 29, 2024 | 3.87 | 3.92 | 3.64 | 3.78 | 3.78 | -3.57% | 942,010 |
| Oct 28, 2024 | 3.85 | 4.14 | 3.85 | 3.92 | 3.92 | 4.26% | 1,171,280 |
| Oct 25, 2024 | 3.85 | 3.89 | 3.73 | 3.76 | 3.76 | -1.31% | 701,877 |
| Oct 24, 2024 | 3.80 | 3.82 | 3.70 | 3.81 | 3.81 | 0.53% | 832,339 |
| Oct 23, 2024 | 3.93 | 3.96 | 3.69 | 3.79 | 3.79 | -2.82% | 1,062,118 |
| Oct 22, 2024 | 3.90 | 3.93 | 3.75 | 3.90 | 3.90 | -0.76% | 752,582 |
| Oct 21, 2024 | 4.21 | 4.21 | 3.90 | 3.93 | 3.93 | -7.09% | 842,018 |
| Oct 18, 2024 | 4.12 | 4.23 | 4.09 | 4.23 | 4.23 | 4.19% | 567,289 |
| Oct 17, 2024 | 4.23 | 4.28 | 4.02 | 4.06 | 4.06 | -4.02% | 789,479 |
| Oct 16, 2024 | 4.17 | 4.36 | 4.07 | 4.23 | 4.23 | 2.17% | 914,933 |
| Oct 15, 2024 | 4.01 | 4.17 | 3.97 | 4.14 | 4.14 | 3.24% | 643,665 |
| Oct 14, 2024 | 4.01 | 4.07 | 3.94 | 4.01 | 4.01 | 0.50% | 588,003 |
| Oct 11, 2024 | 3.83 | 4.00 | 3.75 | 3.99 | 3.99 | 4.18% | 962,494 |
| Oct 10, 2024 | 3.91 | 3.95 | 3.78 | 3.83 | 3.83 | -4.01% | 1,055,242 |
| Oct 9, 2024 | 4.02 | 4.15 | 3.92 | 3.99 | 3.99 | -2.21% | 824,345 |
| Oct 8, 2024 | 4.19 | 4.30 | 4.06 | 4.08 | 4.08 | -3.09% | 1,000,662 |
| Oct 7, 2024 | 4.21 | 4.44 | 4.10 | 4.21 | 4.21 | -0.47% | 1,434,690 |
| Oct 4, 2024 | 4.36 | 4.40 | 4.22 | 4.23 | 4.23 | -0.47% | 846,781 |
| Oct 3, 2024 | 4.29 | 4.36 | 4.21 | 4.25 | 4.25 | -2.52% | 1,301,405 |
| Oct 2, 2024 | 4.18 | 4.44 | 4.02 | 4.36 | 4.36 | 2.83% | 2,103,284 |
| Oct 1, 2024 | 4.16 | 4.26 | 4.01 | 4.24 | 4.24 | 1.92% | 1,498,667 |
| Sep 30, 2024 | 4.30 | 4.34 | 4.08 | 4.16 | 4.16 | -2.80% | 2,293,617 |
| Sep 27, 2024 | 4.21 | 4.45 | 4.21 | 4.28 | 4.28 | 0.23% | 1,200,593 |
| Sep 26, 2024 | 3.86 | 4.30 | 3.83 | 4.27 | 4.27 | 13.56% | 1,726,705 |
| Sep 25, 2024 | 4.09 | 4.14 | 3.68 | 3.76 | 3.76 | -8.07% | 2,893,511 |
| Sep 24, 2024 | 4.10 | 4.17 | 3.99 | 4.09 | 4.09 | - | 1,654,340 |
| Sep 23, 2024 | 4.25 | 4.27 | 4.08 | 4.09 | 4.09 | -3.76% | 1,190,788 |
| Sep 20, 2024 | 4.63 | 4.63 | 4.24 | 4.25 | 4.25 | -8.01% | 2,822,013 |
| Sep 19, 2024 | 4.47 | 4.73 | 4.35 | 4.62 | 4.62 | 7.69% | 1,432,647 |
| Sep 18, 2024 | 4.30 | 4.51 | 4.15 | 4.29 | 4.29 | -0.23% | 1,585,363 |
| Sep 17, 2024 | 4.38 | 4.53 | 4.22 | 4.30 | 4.30 | -1.38% | 1,391,687 |
| Sep 16, 2024 | 4.51 | 4.55 | 4.24 | 4.36 | 4.36 | -2.46% | 1,400,713 |
| Sep 13, 2024 | 4.53 | 4.54 | 4.14 | 4.47 | 4.47 | -1.32% | 2,648,277 |
| Sep 12, 2024 | 5.00 | 5.03 | 4.42 | 4.53 | 4.53 | -9.22% | 1,601,750 |
| Sep 11, 2024 | 4.96 | 5.05 | 4.91 | 4.99 | 4.99 | -0.20% | 1,141,215 |
| Sep 10, 2024 | 5.01 | 5.06 | 4.95 | 5.00 | 5.00 | -0.60% | 999,784 |
| Sep 9, 2024 | 5.05 | 5.20 | 4.92 | 5.03 | 5.03 | -0.20% | 1,614,791 |
| Sep 6, 2024 | 5.39 | 5.47 | 4.96 | 5.04 | 5.04 | -6.84% | 1,322,630 |
| Sep 5, 2024 | 5.50 | 5.59 | 5.37 | 5.41 | 5.41 | -1.64% | 945,127 |
| Sep 4, 2024 | 5.55 | 5.78 | 5.41 | 5.50 | 5.50 | -1.79% | 883,472 |
| Sep 3, 2024 | 5.99 | 6.11 | 5.57 | 5.60 | 5.60 | -7.44% | 1,170,456 |
| Aug 30, 2024 | 6.20 | 6.34 | 5.91 | 6.05 | 6.05 | -0.98% | 1,495,729 |
| Aug 29, 2024 | 5.92 | 6.30 | 5.85 | 6.11 | 6.11 | 4.44% | 1,192,723 |
| Aug 28, 2024 | 5.71 | 5.91 | 5.65 | 5.85 | 5.85 | 1.21% | 835,088 |
| Aug 27, 2024 | 5.78 | 5.90 | 5.57 | 5.78 | 5.78 | -1.03% | 1,312,750 |
| Aug 26, 2024 | 5.91 | 6.04 | 5.72 | 5.84 | 5.84 | - | 730,020 |
| Aug 23, 2024 | 5.75 | 6.14 | 5.62 | 5.84 | 5.84 | 2.28% | 1,651,327 |
| Aug 22, 2024 | 5.28 | 5.73 | 5.20 | 5.71 | 5.71 | 7.74% | 2,227,963 |
| Aug 21, 2024 | 5.04 | 5.42 | 5.04 | 5.30 | 5.30 | 5.79% | 1,472,090 |
| Aug 20, 2024 | 5.04 | 5.08 | 4.92 | 5.01 | 5.01 | -0.60% | 1,102,174 |
| Aug 19, 2024 | 5.13 | 5.13 | 4.89 | 5.04 | 5.04 | 1.00% | 2,532,352 |
| Aug 16, 2024 | 4.99 | 5.04 | 4.90 | 4.99 | 4.99 | - | 965,160 |
| Aug 15, 2024 | 4.93 | 5.02 | 4.78 | 4.99 | 4.99 | 5.05% | 1,251,436 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.74 | 4.75 | 4.75 | -3.06% | 1,113,593 |
| Aug 13, 2024 | 4.90 | 5.01 | 4.83 | 4.90 | 4.90 | 0.20% | 1,236,500 |
| Aug 12, 2024 | 4.90 | 5.05 | 4.81 | 4.89 | 4.89 | -0.41% | 968,571 |
| Aug 9, 2024 | 5.00 | 5.52 | 4.81 | 4.91 | 4.91 | 5.36% | 2,261,241 |
| Aug 8, 2024 | 4.80 | 4.95 | 4.60 | 4.66 | 4.66 | -1.27% | 1,674,868 |
| Aug 7, 2024 | 5.13 | 5.16 | 4.65 | 4.72 | 4.72 | -4.84% | 1,282,125 |
| Aug 6, 2024 | 4.86 | 5.05 | 4.71 | 4.96 | 4.96 | 2.48% | 1,244,137 |
| Aug 5, 2024 | 4.55 | 4.92 | 4.40 | 4.84 | 4.84 | -3.97% | 2,312,119 |
| Aug 2, 2024 | 5.10 | 5.25 | 4.90 | 5.04 | 5.04 | -5.97% | 1,747,382 |
| Aug 1, 2024 | 6.08 | 6.12 | 5.27 | 5.36 | 5.36 | -11.99% | 1,729,231 |
| Jul 31, 2024 | 5.90 | 6.40 | 5.76 | 6.09 | 6.09 | 3.75% | 1,099,235 |
| Jul 30, 2024 | 6.21 | 6.43 | 5.85 | 5.87 | 5.87 | -4.55% | 1,174,930 |
| Jul 29, 2024 | 6.40 | 6.50 | 6.00 | 6.15 | 6.15 | -3.91% | 1,164,391 |
| Jul 26, 2024 | 6.25 | 6.61 | 6.15 | 6.40 | 6.40 | 5.79% | 1,358,288 |
| Jul 25, 2024 | 6.14 | 6.41 | 5.95 | 6.05 | 6.05 | -1.14% | 1,827,378 |
| Jul 24, 2024 | 6.22 | 6.48 | 6.06 | 6.12 | 6.12 | -2.70% | 1,204,323 |
| Jul 23, 2024 | 6.07 | 6.39 | 5.95 | 6.29 | 6.29 | 2.95% | 1,292,585 |
| Jul 22, 2024 | 5.91 | 6.16 | 5.86 | 6.11 | 6.11 | 5.34% | 1,395,975 |
| Jul 19, 2024 | 5.99 | 5.99 | 5.70 | 5.80 | 5.80 | -2.19% | 1,224,082 |
| Jul 18, 2024 | 6.35 | 6.63 | 5.84 | 5.93 | 5.93 | -7.05% | 1,899,498 |
| Jul 17, 2024 | 6.62 | 6.63 | 6.20 | 6.38 | 6.38 | -7.00% | 2,336,365 |
| Jul 16, 2024 | 6.43 | 7.40 | 6.43 | 6.86 | 6.86 | 7.86% | 6,802,169 |
| Jul 15, 2024 | 6.01 | 6.61 | 5.97 | 6.36 | 6.36 | 6.89% | 2,280,957 |
| Jul 12, 2024 | 5.74 | 6.08 | 5.67 | 5.95 | 5.95 | 5.12% | 1,418,517 |
| Jul 11, 2024 | 5.36 | 5.79 | 5.36 | 5.66 | 5.66 | 9.27% | 2,028,032 |
| Jul 10, 2024 | 5.29 | 5.29 | 5.13 | 5.18 | 5.18 | -0.96% | 961,212 |
| Jul 9, 2024 | 5.07 | 5.24 | 4.96 | 5.23 | 5.23 | 2.95% | 992,988 |
| Jul 8, 2024 | 5.20 | 5.21 | 4.94 | 5.08 | 5.08 | -0.20% | 1,559,266 |
| Jul 5, 2024 | 5.21 | 5.22 | 4.93 | 5.09 | 5.09 | -2.49% | 996,872 |
| Jul 3, 2024 | 5.35 | 5.47 | 5.16 | 5.22 | 5.22 | -2.43% | 678,008 |
| Jul 2, 2024 | 5.45 | 5.59 | 5.25 | 5.35 | 5.35 | -2.19% | 1,291,807 |