Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.110
-0.060 (-1.89%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.17 | 3.33 | 3.10 | 3.11 | 3.11 | -1.89% | 9,276,638 |
| Mar 19, 2026 | 3.06 | 3.24 | 3.03 | 3.17 | 3.17 | 1.28% | 2,646,828 |
| Mar 18, 2026 | 3.21 | 3.23 | 3.09 | 3.13 | 3.13 | -2.80% | 2,173,695 |
| Mar 17, 2026 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -1.53% | 1,787,822 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.25 | 3.27 | 3.27 | -2.68% | 2,174,886 |
| Mar 13, 2026 | 3.19 | 3.38 | 3.18 | 3.36 | 3.36 | 8.74% | 4,554,138 |
| Mar 12, 2026 | 3.16 | 3.16 | 3.00 | 3.09 | 3.09 | -1.90% | 3,748,035 |
| Mar 11, 2026 | 3.26 | 3.28 | 3.12 | 3.15 | 3.15 | -4.26% | 2,248,702 |
| Mar 10, 2026 | 3.38 | 3.48 | 3.25 | 3.29 | 3.29 | -1.20% | 2,428,684 |
| Mar 9, 2026 | 3.08 | 3.35 | 3.04 | 3.33 | 3.33 | 5.71% | 2,909,148 |
| Mar 6, 2026 | 3.35 | 3.41 | 3.07 | 3.15 | 3.15 | -7.62% | 3,828,891 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.40 | 3.41 | 3.41 | -10.73% | 3,953,114 |
| Mar 4, 2026 | 3.84 | 4.00 | 3.65 | 3.82 | 3.82 | -2.80% | 2,764,002 |
| Mar 3, 2026 | 3.97 | 4.05 | 3.82 | 3.93 | 3.93 | -5.30% | 2,183,661 |
| Mar 2, 2026 | 4.00 | 4.25 | 3.99 | 4.15 | 4.15 | -1.43% | 1,933,912 |
| Feb 27, 2026 | 4.12 | 4.26 | 4.08 | 4.21 | 4.21 | -1.41% | 1,691,142 |
| Feb 26, 2026 | 4.17 | 4.29 | 4.01 | 4.27 | 4.27 | 2.40% | 1,983,711 |
| Feb 25, 2026 | 4.27 | 4.45 | 4.15 | 4.17 | 4.17 | -1.42% | 1,431,568 |
| Feb 24, 2026 | 4.09 | 4.30 | 4.09 | 4.23 | 4.23 | 3.93% | 1,387,992 |
| Feb 23, 2026 | 3.97 | 4.17 | 3.96 | 4.07 | 4.07 | 1.50% | 1,205,591 |
| Feb 20, 2026 | 4.09 | 4.18 | 3.95 | 4.01 | 4.01 | -3.14% | 1,846,077 |
| Feb 19, 2026 | 3.95 | 4.18 | 3.82 | 4.14 | 4.14 | 5.34% | 1,900,062 |
| Feb 18, 2026 | 3.83 | 3.95 | 3.80 | 3.93 | 3.93 | 2.08% | 2,131,933 |
| Feb 17, 2026 | 3.82 | 3.89 | 3.70 | 3.85 | 3.85 | - | 2,038,865 |
| Feb 13, 2026 | 3.85 | 3.98 | 3.80 | 3.85 | 3.85 | 1.58% | 1,498,638 |
| Feb 12, 2026 | 3.92 | 3.94 | 3.72 | 3.79 | 3.79 | -2.32% | 1,656,546 |
| Feb 11, 2026 | 3.89 | 3.94 | 3.72 | 3.88 | 3.88 | 0.52% | 1,724,216 |
| Feb 10, 2026 | 4.04 | 4.10 | 3.83 | 3.86 | 3.86 | -3.50% | 1,767,756 |
| Feb 9, 2026 | 3.90 | 4.03 | 3.82 | 4.00 | 4.00 | 1.78% | 2,055,342 |
| Feb 6, 2026 | 3.69 | 4.00 | 3.69 | 3.93 | 3.93 | 10.70% | 3,273,616 |
| Feb 5, 2026 | 4.00 | 4.07 | 3.53 | 3.55 | 3.55 | -12.78% | 3,609,659 |
| Feb 4, 2026 | 4.41 | 4.42 | 4.06 | 4.07 | 4.07 | -7.71% | 2,671,624 |
| Feb 3, 2026 | 4.59 | 4.69 | 4.24 | 4.41 | 4.41 | -3.92% | 1,644,073 |
| Feb 2, 2026 | 4.37 | 4.65 | 4.27 | 4.59 | 4.59 | 3.61% | 1,847,948 |
| Jan 30, 2026 | 4.52 | 4.63 | 4.41 | 4.43 | 4.43 | -3.70% | 2,221,230 |
| Jan 29, 2026 | 4.72 | 4.86 | 4.59 | 4.60 | 4.60 | -3.16% | 2,001,017 |
| Jan 28, 2026 | 5.00 | 5.02 | 4.74 | 4.75 | 4.75 | -4.43% | 2,391,715 |
| Jan 27, 2026 | 4.79 | 5.20 | 4.79 | 4.97 | 4.97 | 4.19% | 2,032,105 |
| Jan 26, 2026 | 4.80 | 4.88 | 4.61 | 4.77 | 4.77 | -1.24% | 2,104,183 |
| Jan 23, 2026 | 4.98 | 5.12 | 4.82 | 4.83 | 4.83 | -3.40% | 2,128,873 |
| Jan 22, 2026 | 4.82 | 5.20 | 4.71 | 5.00 | 5.00 | 5.04% | 4,045,584 |
| Jan 21, 2026 | 4.58 | 4.87 | 4.55 | 4.76 | 4.76 | 3.93% | 2,276,905 |
| Jan 20, 2026 | 4.44 | 4.71 | 4.36 | 4.58 | 4.58 | - | 3,054,229 |
| Jan 16, 2026 | 4.75 | 4.83 | 4.55 | 4.58 | 4.58 | -1.93% | 2,785,326 |
| Jan 15, 2026 | 4.75 | 4.83 | 4.60 | 4.67 | 4.67 | -1.48% | 2,819,023 |
| Jan 14, 2026 | 4.68 | 4.92 | 4.63 | 4.74 | 4.74 | 0.85% | 2,375,376 |
| Jan 13, 2026 | 4.61 | 4.79 | 4.37 | 4.70 | 4.70 | 2.62% | 2,402,740 |
| Jan 12, 2026 | 4.52 | 4.63 | 4.40 | 4.58 | 4.58 | 0.44% | 2,031,931 |
| Jan 9, 2026 | 4.57 | 4.69 | 4.43 | 4.56 | 4.56 | 0.88% | 2,564,742 |
| Jan 8, 2026 | 4.70 | 4.91 | 4.51 | 4.52 | 4.52 | -4.44% | 2,846,454 |