Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
1.619
-0.091 (-5.30%)
Mar 31, 2025, 9:47 AM EDT - Market open
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.82 | 1.84 | 1.68 | 1.71 | 1.71 | -7.32% | 2,755,286 |
| 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 |
| Mar 19, 2025 | 2.28 | 2.42 | 2.18 | 2.34 | 2.34 | 2.63% | 4,886,868 |
| Mar 18, 2025 | 2.84 | 2.85 | 2.14 | 2.28 | 2.28 | -17.69% | 10,685,042 |
| Mar 17, 2025 | 3.00 | 3.01 | 2.71 | 2.77 | 2.77 | -5.46% | 4,015,071 |
| Mar 14, 2025 | 2.83 | 2.94 | 2.62 | 2.93 | 2.93 | 10.36% | 2,993,114 |
| Mar 13, 2025 | 2.92 | 3.00 | 2.61 | 2.66 | 2.66 | -9.08% | 2,444,775 |
| Mar 12, 2025 | 2.75 | 2.94 | 2.74 | 2.92 | 2.92 | 6.18% | 1,975,974 |
| Mar 11, 2025 | 2.53 | 2.79 | 2.49 | 2.75 | 2.75 | 9.13% | 2,248,016 |
| Mar 10, 2025 | 2.51 | 2.66 | 2.50 | 2.52 | 2.52 | -2.33% | 2,050,794 |
| Mar 7, 2025 | 2.58 | 2.67 | 2.52 | 2.58 | 2.58 | 1.18% | 2,238,194 |
| Mar 6, 2025 | 2.49 | 2.58 | 2.46 | 2.55 | 2.55 | - | 2,991,513 |
| Mar 5, 2025 | 2.61 | 2.66 | 2.51 | 2.55 | 2.55 | -0.39% | 2,530,088 |
| Mar 4, 2025 | 2.34 | 2.63 | 2.32 | 2.56 | 2.56 | 5.35% | 4,005,052 |
| Mar 3, 2025 | 2.62 | 2.65 | 2.42 | 2.43 | 2.43 | -6.90% | 3,053,574 |
| Feb 28, 2025 | 2.55 | 2.67 | 2.51 | 2.61 | 2.61 | 0.77% | 2,722,151 |
| Feb 27, 2025 | 2.61 | 2.81 | 2.57 | 2.59 | 2.59 | -0.58% | 2,496,804 |
| Feb 26, 2025 | 2.62 | 2.70 | 2.52 | 2.61 | 2.61 | 0.58% | 2,176,275 |
| Feb 25, 2025 | 2.85 | 2.91 | 2.58 | 2.59 | 2.59 | -10.07% | 3,466,424 |
| Feb 24, 2025 | 3.01 | 3.07 | 2.85 | 2.88 | 2.88 | -4.32% | 2,586,387 |
| Feb 21, 2025 | 3.10 | 3.15 | 2.98 | 3.01 | 3.01 | -1.63% | 2,230,528 |
| Feb 20, 2025 | 3.07 | 3.16 | 3.05 | 3.06 | 3.06 | -0.97% | 1,290,557 |
| Feb 19, 2025 | 3.00 | 3.17 | 3.00 | 3.09 | 3.09 | 2.32% | 2,413,978 |
| Feb 18, 2025 | 3.24 | 3.35 | 3.01 | 3.02 | 3.02 | -4.43% | 3,004,675 |
| Feb 14, 2025 | 2.84 | 3.23 | 2.83 | 3.16 | 3.16 | 12.46% | 5,276,273 |
| Feb 13, 2025 | 2.79 | 2.86 | 2.75 | 2.81 | 2.81 | -1.06% | 1,523,575 |
| Feb 12, 2025 | 2.69 | 2.87 | 2.62 | 2.84 | 2.84 | 3.09% | 2,043,788 |
| Feb 11, 2025 | 2.71 | 2.77 | 2.57 | 2.76 | 2.76 | 0.73% | 2,270,396 |
| Feb 10, 2025 | 3.00 | 3.02 | 2.69 | 2.74 | 2.74 | -8.53% | 3,528,474 |
| Feb 7, 2025 | 3.26 | 3.29 | 2.94 | 2.99 | 2.99 | -8.28% | 3,708,059 |
| Feb 6, 2025 | 3.41 | 3.44 | 3.24 | 3.26 | 3.26 | -1.81% | 2,834,159 |
| Feb 5, 2025 | 3.15 | 3.43 | 3.15 | 3.32 | 3.32 | 4.73% | 2,765,118 |
| Feb 4, 2025 | 3.03 | 3.20 | 3.03 | 3.17 | 3.17 | 3.59% | 2,052,071 |
| Feb 3, 2025 | 3.08 | 3.13 | 2.91 | 3.06 | 3.06 | -4.97% | 4,478,201 |
| Jan 31, 2025 | 3.47 | 3.65 | 3.21 | 3.22 | 3.22 | -7.74% | 3,712,723 |
| Jan 30, 2025 | 3.27 | 3.55 | 3.12 | 3.49 | 3.49 | 7.38% | 5,324,172 |
| Jan 29, 2025 | 3.40 | 3.57 | 3.24 | 3.25 | 3.25 | -4.69% | 4,120,615 |
| Jan 28, 2025 | 3.35 | 3.50 | 3.28 | 3.41 | 3.41 | 1.19% | 2,901,193 |
| Jan 27, 2025 | 3.31 | 3.60 | 3.16 | 3.37 | 3.37 | -0.30% | 5,507,147 |
| Jan 24, 2025 | 3.49 | 3.65 | 3.33 | 3.38 | 3.38 | -3.15% | 5,667,046 |
| Jan 23, 2025 | 3.41 | 3.72 | 3.29 | 3.49 | 3.49 | -0.29% | 6,780,105 |
| Jan 22, 2025 | 2.88 | 3.66 | 2.85 | 3.50 | 3.50 | 19.86% | 14,329,586 |
| Jan 21, 2025 | 3.17 | 3.28 | 2.90 | 2.92 | 2.92 | -7.59% | 6,816,738 |
| Jan 17, 2025 | 3.15 | 3.38 | 3.14 | 3.16 | 3.16 | -2.77% | 5,400,918 |
| Jan 16, 2025 | 3.82 | 3.85 | 3.05 | 3.25 | 3.25 | -15.80% | 13,277,843 |