Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.910
-0.150 (-3.69%)
At close: Aug 1, 2025, 4:00 PM
3.950
+0.040 (1.02%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 3.18 | 3.24 | 3.02 | 3.10 | 3.10 | -2.82% | 4,536,904 |
| Jul 3, 2025 | 3.01 | 3.24 | 2.94 | 3.19 | 3.19 | 9.25% | 6,180,967 |
| Jul 2, 2025 | 2.83 | 3.07 | 2.81 | 2.92 | 2.92 | 3.18% | 7,685,572 |
| Jul 1, 2025 | 2.76 | 2.91 | 2.60 | 2.83 | 2.83 | 3.66% | 5,816,326 |
| Jun 30, 2025 | 2.82 | 3.01 | 2.70 | 2.73 | 2.73 | -2.85% | 4,799,437 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.79 | 2.81 | 2.81 | -2.09% | 5,968,115 |
| Jun 26, 2025 | 2.89 | 2.91 | 2.81 | 2.87 | 2.87 | -1.03% | 2,813,043 |
| Jun 25, 2025 | 2.97 | 2.98 | 2.80 | 2.90 | 2.90 | -2.36% | 3,533,299 |
| Jun 24, 2025 | 2.64 | 3.00 | 2.60 | 2.97 | 2.97 | 14.23% | 5,849,193 |
| Jun 23, 2025 | 2.62 | 3.23 | 2.58 | 2.60 | 2.60 | -0.38% | 16,165,242 |
| Jun 20, 2025 | 2.83 | 2.84 | 2.59 | 2.61 | 2.61 | -5.43% | 11,689,645 |
| Jun 18, 2025 | 2.80 | 2.97 | 2.70 | 2.76 | 2.76 | -1.78% | 3,520,850 |
| Jun 17, 2025 | 2.56 | 2.85 | 2.53 | 2.81 | 2.81 | 11.51% | 5,165,809 |
| Jun 16, 2025 | 2.63 | 2.64 | 2.43 | 2.52 | 2.52 | -2.70% | 2,373,441 |
| Jun 13, 2025 | 2.50 | 2.64 | 2.41 | 2.59 | 2.59 | 1.97% | 2,485,679 |
| Jun 12, 2025 | 2.66 | 2.69 | 2.43 | 2.54 | 2.54 | -5.93% | 3,667,664 |
| Jun 11, 2025 | 2.94 | 3.02 | 2.68 | 2.70 | 2.70 | -7.22% | 2,933,878 |
| Jun 10, 2025 | 2.84 | 3.08 | 2.81 | 2.91 | 2.91 | 2.83% | 3,739,912 |
| Jun 9, 2025 | 2.95 | 3.03 | 2.80 | 2.83 | 2.83 | -0.35% | 3,729,647 |
| Jun 6, 2025 | 2.58 | 2.94 | 2.58 | 2.84 | 2.84 | 11.37% | 5,921,874 |
| Jun 5, 2025 | 2.32 | 2.59 | 2.26 | 2.55 | 2.55 | 9.91% | 6,263,689 |
| Jun 4, 2025 | 2.35 | 2.38 | 2.28 | 2.32 | 2.32 | -0.85% | 1,104,503 |
| Jun 3, 2025 | 2.22 | 2.44 | 2.10 | 2.34 | 2.34 | 6.36% | 2,824,380 |
| Jun 2, 2025 | 2.20 | 2.34 | 2.17 | 2.20 | 2.20 | 1.38% | 2,629,829 |
| May 30, 2025 | 2.22 | 2.25 | 2.11 | 2.17 | 2.17 | -4.41% | 4,703,807 |
| May 29, 2025 | 2.29 | 2.35 | 2.16 | 2.27 | 2.27 | 0.89% | 3,094,721 |
| May 28, 2025 | 2.00 | 2.30 | 1.99 | 2.25 | 2.25 | 12.50% | 4,253,223 |
| May 27, 2025 | 2.08 | 2.16 | 1.98 | 2.00 | 2.00 | 0.50% | 6,336,574 |
| May 23, 2025 | 1.94 | 2.08 | 1.94 | 1.99 | 1.99 | -0.50% | 2,314,179 |
| May 22, 2025 | 1.91 | 2.03 | 1.81 | 2.00 | 2.00 | 2.04% | 3,059,619 |
| May 21, 2025 | 2.08 | 2.08 | 1.90 | 1.96 | 1.96 | -6.22% | 4,878,169 |