Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.195
-0.035 (-1.08%)
Sep 16, 2025, 12:13 PM EDT - Market open
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.25 | 3.28 | 3.18 | 3.17 | - | -1.86% | 733,004 |
| Sep 15, 2025 | 3.26 | 3.33 | 3.07 | 3.23 | 3.23 | 0.31% | 4,540,817 |
| Sep 12, 2025 | 3.40 | 3.40 | 3.18 | 3.22 | 3.22 | -5.29% | 3,002,537 |
| Sep 11, 2025 | 2.91 | 3.42 | 2.91 | 3.40 | 3.40 | 16.84% | 5,587,706 |
| Sep 10, 2025 | 3.03 | 3.04 | 2.87 | 2.91 | 2.91 | -3.64% | 3,842,677 |
| Sep 9, 2025 | 3.01 | 3.03 | 2.92 | 3.02 | 3.02 | 0.67% | 2,076,659 |
| Sep 8, 2025 | 3.03 | 3.03 | 2.90 | 3.00 | 3.00 | 1.35% | 2,567,470 |
| Sep 5, 2025 | 2.97 | 3.00 | 2.85 | 2.96 | 2.96 | -0.67% | 3,614,561 |
| Sep 4, 2025 | 2.99 | 2.99 | 2.85 | 2.98 | 2.98 | -0.33% | 2,211,469 |
| Sep 3, 2025 | 2.84 | 3.01 | 2.77 | 2.99 | 2.99 | 5.28% | 3,949,440 |
| Sep 2, 2025 | 3.01 | 3.09 | 2.82 | 2.84 | 2.84 | -7.19% | 4,435,992 |
| Aug 29, 2025 | 3.03 | 3.15 | 3.00 | 3.06 | 3.06 | 1.66% | 3,284,528 |
| Aug 28, 2025 | 3.39 | 3.42 | 2.98 | 3.01 | 3.01 | -10.68% | 8,695,349 |
| Aug 27, 2025 | 3.24 | 3.49 | 3.21 | 3.37 | 3.37 | 4.66% | 4,569,191 |
| Aug 26, 2025 | 3.35 | 3.38 | 3.15 | 3.22 | 3.22 | -3.88% | 6,605,922 |
| Aug 25, 2025 | 3.58 | 3.66 | 3.35 | 3.35 | 3.35 | -6.42% | 3,032,490 |
| Aug 22, 2025 | 3.65 | 3.78 | 3.55 | 3.58 | 3.58 | -0.56% | 3,676,198 |
| Aug 21, 2025 | 3.46 | 3.62 | 3.33 | 3.60 | 3.60 | 3.75% | 2,507,624 |
| Aug 20, 2025 | 3.40 | 3.50 | 3.24 | 3.47 | 3.47 | 0.29% | 4,893,820 |
| Aug 19, 2025 | 3.38 | 3.49 | 3.24 | 3.46 | 3.46 | 1.76% | 4,569,444 |
| Aug 18, 2025 | 3.33 | 3.48 | 3.27 | 3.40 | 3.40 | 2.10% | 4,851,142 |
| Aug 15, 2025 | 3.41 | 3.42 | 3.29 | 3.33 | 3.33 | -2.92% | 6,149,668 |
| Aug 14, 2025 | 3.28 | 3.46 | 3.24 | 3.43 | 3.43 | 3.00% | 4,438,236 |
| Aug 13, 2025 | 3.16 | 3.40 | 3.11 | 3.33 | 3.33 | 7.07% | 5,985,496 |
| Aug 12, 2025 | 2.90 | 3.17 | 2.85 | 3.11 | 3.11 | 6.51% | 7,475,630 |
| Aug 11, 2025 | 2.98 | 3.01 | 2.85 | 2.92 | 2.92 | -2.67% | 6,034,345 |
| Aug 8, 2025 | 3.05 | 3.26 | 2.95 | 3.00 | 3.00 | 1.01% | 8,489,902 |
| Aug 7, 2025 | 3.26 | 3.32 | 2.88 | 2.97 | 2.97 | -30.12% | 31,400,784 |
| Aug 6, 2025 | 4.28 | 4.28 | 4.09 | 4.25 | 4.25 | -0.23% | 2,545,675 |
| Aug 5, 2025 | 4.29 | 4.37 | 4.18 | 4.26 | 4.26 | 0.71% | 2,431,704 |
| Aug 4, 2025 | 3.95 | 4.30 | 3.85 | 4.23 | 4.23 | 8.18% | 3,672,551 |
| Aug 1, 2025 | 3.94 | 4.07 | 3.86 | 3.91 | 3.91 | -3.69% | 4,047,811 |
| Jul 31, 2025 | 4.30 | 4.30 | 4.04 | 4.06 | 4.06 | -6.88% | 3,580,505 |
| Jul 30, 2025 | 4.42 | 4.70 | 4.32 | 4.36 | 4.36 | -2.02% | 3,281,039 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.38 | 4.45 | 4.45 | -8.81% | 5,200,095 |
| Jul 28, 2025 | 4.98 | 5.08 | 4.82 | 4.88 | 4.88 | -1.41% | 4,330,867 |
| Jul 25, 2025 | 5.18 | 5.20 | 4.72 | 4.95 | 4.95 | -3.51% | 5,328,826 |
| Jul 24, 2025 | 5.25 | 5.33 | 5.05 | 5.13 | 5.13 | -0.19% | 6,590,895 |
| Jul 23, 2025 | 4.95 | 5.22 | 4.88 | 5.14 | 5.14 | 5.54% | 6,297,443 |
| Jul 22, 2025 | 4.45 | 4.89 | 4.33 | 4.87 | 4.87 | 9.68% | 4,159,909 |
| Jul 21, 2025 | 4.68 | 4.80 | 4.17 | 4.44 | 4.44 | -4.10% | 5,194,345 |
| Jul 18, 2025 | 4.58 | 4.64 | 4.38 | 4.63 | 4.63 | 4.04% | 5,027,741 |
| Jul 17, 2025 | 4.31 | 4.59 | 4.30 | 4.45 | 4.45 | 2.77% | 4,190,638 |
| Jul 16, 2025 | 4.18 | 4.39 | 4.09 | 4.33 | 4.33 | 3.59% | 3,530,309 |
| Jul 15, 2025 | 4.22 | 4.27 | 4.09 | 4.18 | 4.18 | -0.95% | 4,958,417 |
| Jul 14, 2025 | 4.19 | 4.45 | 4.04 | 4.22 | 4.22 | 0.96% | 5,837,762 |
| Jul 11, 2025 | 4.00 | 4.32 | 3.99 | 4.18 | 4.18 | 2.96% | 5,056,765 |
| Jul 10, 2025 | 4.06 | 4.19 | 3.96 | 4.06 | 4.06 | 0.25% | 5,651,631 |
| Jul 9, 2025 | 4.18 | 4.37 | 3.77 | 4.05 | 4.05 | 4.11% | 11,623,371 |
| Jul 8, 2025 | 3.18 | 3.91 | 3.16 | 3.89 | 3.89 | 25.48% | 14,106,355 |