Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
5.37
-0.22 (-3.94%)
At close: Oct 29, 2025, 4:00 PM EDT
5.40
+0.03 (0.56%)
After-hours: Oct 29, 2025, 7:58 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.58 | 5.58 | 5.22 | 5.37 | 5.37 | -3.94% | 4,102,373 |
| Oct 28, 2025 | 5.27 | 5.63 | 5.20 | 5.59 | 5.59 | 6.48% | 3,208,301 |
| Oct 27, 2025 | 5.60 | 5.70 | 5.12 | 5.25 | 5.25 | -6.08% | 4,662,448 |
| Oct 24, 2025 | 5.80 | 5.90 | 5.50 | 5.59 | 5.59 | - | 3,636,657 |
| Oct 23, 2025 | 5.57 | 5.69 | 5.41 | 5.59 | 5.59 | 1.64% | 4,471,757 |
| Oct 22, 2025 | 5.47 | 5.59 | 5.19 | 5.50 | 5.50 | -3.68% | 5,892,044 |
| Oct 21, 2025 | 5.55 | 5.80 | 5.39 | 5.71 | 5.71 | 2.70% | 6,171,628 |
| Oct 20, 2025 | 5.19 | 5.69 | 5.12 | 5.56 | 5.56 | 10.54% | 8,624,175 |
| Oct 17, 2025 | 5.23 | 5.33 | 4.81 | 5.03 | 5.03 | -5.18% | 8,342,304 |
| Oct 16, 2025 | 6.06 | 6.30 | 5.25 | 5.31 | 5.31 | -10.39% | 14,788,931 |
| Oct 15, 2025 | 4.51 | 6.55 | 4.50 | 5.92 | 5.92 | 33.03% | 36,027,560 |
| Oct 14, 2025 | 4.26 | 4.64 | 4.21 | 4.45 | 4.45 | 2.42% | 2,509,062 |
| Oct 13, 2025 | 4.35 | 4.46 | 4.20 | 4.35 | 4.35 | 0.58% | 2,662,138 |
| Oct 10, 2025 | 4.50 | 4.53 | 4.10 | 4.32 | 4.32 | -2.92% | 4,691,761 |
| Oct 9, 2025 | 4.54 | 4.72 | 4.43 | 4.45 | 4.45 | -1.77% | 4,196,052 |
| Oct 8, 2025 | 4.12 | 4.82 | 4.10 | 4.53 | 4.53 | 9.95% | 5,798,083 |
| Oct 7, 2025 | 4.21 | 4.26 | 4.00 | 4.12 | 4.12 | -0.96% | 4,106,541 |
| Oct 6, 2025 | 4.03 | 4.22 | 4.01 | 4.16 | 4.16 | 5.05% | 2,781,095 |
| Oct 3, 2025 | 4.02 | 4.12 | 3.88 | 3.96 | 3.96 | -0.25% | 2,387,668 |
| Oct 2, 2025 | 3.77 | 3.98 | 3.75 | 3.97 | 3.97 | 7.30% | 5,391,415 |
| Oct 1, 2025 | 3.54 | 3.76 | 3.52 | 3.70 | 3.70 | 4.23% | 2,288,798 |
| Sep 30, 2025 | 3.53 | 3.59 | 3.42 | 3.55 | 3.55 | 0.28% | 2,228,872 |
| Sep 29, 2025 | 3.37 | 3.58 | 3.28 | 3.54 | 3.54 | 5.99% | 2,864,916 |
| Sep 26, 2025 | 3.39 | 3.49 | 3.33 | 3.34 | 3.34 | -1.47% | 3,970,810 |
| Sep 25, 2025 | 3.40 | 3.43 | 3.31 | 3.39 | 3.39 | -0.59% | 1,968,183 |
| Sep 24, 2025 | 3.35 | 3.58 | 3.34 | 3.41 | 3.41 | 4.60% | 3,128,991 |
| Sep 23, 2025 | 3.25 | 3.36 | 3.22 | 3.26 | 3.26 | 0.31% | 2,229,605 |
| Sep 22, 2025 | 3.05 | 3.29 | 2.93 | 3.25 | 3.25 | 5.18% | 3,109,087 |
| Sep 19, 2025 | 3.31 | 3.35 | 3.07 | 3.09 | 3.09 | -6.08% | 13,041,563 |
| Sep 18, 2025 | 3.10 | 3.37 | 3.10 | 3.29 | 3.29 | 8.22% | 4,881,802 |
| Sep 17, 2025 | 3.11 | 3.19 | 3.00 | 3.04 | 3.04 | -1.94% | 2,676,886 |
| Sep 16, 2025 | 3.25 | 3.28 | 3.09 | 3.10 | 3.10 | -4.02% | 2,309,641 |
| 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 |