Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
4.180
+0.120 (2.96%)
At close: Jul 11, 2025, 4:00 PM
4.320
+0.140 (3.35%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.00 | 4.32 | 3.99 | 4.18 | 4.18 | 2.96% | 5,051,691 |
| 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 |
| May 20, 2025 | 1.74 | 2.10 | 1.63 | 2.09 | 2.09 | 24.40% | 10,250,545 |
| May 19, 2025 | 1.72 | 1.83 | 1.66 | 1.68 | 1.68 | -3.72% | 4,156,393 |
| May 16, 2025 | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | 2.05% | 1,272,675 |
| May 15, 2025 | 1.76 | 1.78 | 1.60 | 1.71 | 1.71 | -3.93% | 2,843,204 |
| May 14, 2025 | 1.82 | 1.90 | 1.75 | 1.78 | 1.78 | -0.84% | 2,750,392 |
| May 13, 2025 | 2.06 | 2.08 | 1.79 | 1.80 | 1.80 | -10.25% | 4,260,693 |
| May 12, 2025 | 1.94 | 2.19 | 1.90 | 2.00 | 2.00 | 9.89% | 8,698,253 |
| May 9, 2025 | 1.68 | 1.96 | 1.68 | 1.82 | 1.82 | 0.55% | 4,857,654 |
| May 8, 2025 | 1.74 | 1.86 | 1.67 | 1.81 | 1.81 | 6.47% | 2,447,126 |
| May 7, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -0.58% | 1,579,845 |
| May 6, 2025 | 1.87 | 1.88 | 1.68 | 1.71 | 1.71 | -8.56% | 2,835,522 |
| May 5, 2025 | 1.88 | 1.96 | 1.86 | 1.87 | 1.87 | -1.06% | 1,409,227 |
| May 2, 2025 | 1.90 | 2.04 | 1.87 | 1.89 | 1.89 | -0.53% | 2,907,309 |
| May 1, 2025 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | - | 1,671,131 |
| Apr 30, 2025 | 1.68 | 1.94 | 1.63 | 1.90 | 1.90 | 11.11% | 2,886,847 |