Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
1.775
+0.005 (0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.75 | 1.82 | 1.65 | 1.77 | 1.77 | - | 2,295,595 |
| Apr 24, 2025 | 1.74 | 1.80 | 1.68 | 1.77 | 1.77 | 3.51% | 1,581,030 |
| Apr 23, 2025 | 1.80 | 1.91 | 1.70 | 1.71 | 1.71 | -1.16% | 2,640,173 |
| Apr 22, 2025 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 8.81% | 1,905,547 |
| Apr 21, 2025 | 1.60 | 1.72 | 1.59 | 1.59 | 1.59 | -3.64% | 1,437,645 |
| Apr 17, 2025 | 1.61 | 1.66 | 1.58 | 1.65 | 1.65 | 4.43% | 1,350,567 |
| Apr 16, 2025 | 1.64 | 1.67 | 1.53 | 1.58 | 1.58 | -7.06% | 1,820,600 |
| Apr 15, 2025 | 1.81 | 1.92 | 1.66 | 1.70 | 1.70 | -6.08% | 2,167,083 |
| Apr 14, 2025 | 1.80 | 1.83 | 1.69 | 1.81 | 1.81 | 2.84% | 2,949,068 |
| Apr 11, 2025 | 1.53 | 1.79 | 1.49 | 1.76 | 1.76 | 15.03% | 5,517,179 |
| Apr 10, 2025 | 1.47 | 1.55 | 1.42 | 1.53 | 1.53 | -1.29% | 4,251,020 |
| Apr 9, 2025 | 1.34 | 1.59 | 1.32 | 1.55 | 1.55 | 15.67% | 4,640,898 |
| Apr 8, 2025 | 1.58 | 1.67 | 1.33 | 1.34 | 1.34 | -12.42% | 9,389,943 |
| Apr 7, 2025 | 1.42 | 1.64 | 1.34 | 1.53 | 1.53 | 3.38% | 7,785,456 |
| Apr 4, 2025 | 1.35 | 1.49 | 1.26 | 1.48 | 1.48 | 8.03% | 5,310,999 |
| Apr 3, 2025 | 1.50 | 1.52 | 1.33 | 1.37 | 1.37 | -15.95% | 6,776,645 |
| Apr 2, 2025 | 1.48 | 1.77 | 1.48 | 1.63 | 1.63 | 8.67% | 3,351,691 |
| Apr 1, 2025 | 1.65 | 1.67 | 1.49 | 1.50 | 1.50 | -10.71% | 3,727,457 |
| Mar 31, 2025 | 1.65 | 1.76 | 1.54 | 1.68 | 1.68 | -1.75% | 6,902,297 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.68 | 1.71 | 1.71 | -7.32% | 2,761,525 |
| Mar 27, 2025 | 1.80 | 1.91 | 1.76 | 1.85 | 1.85 | 1.93% | 3,659,994 |
| Mar 26, 2025 | 2.18 | 2.18 | 1.81 | 1.81 | 1.81 | -15.81% | 4,603,737 |
| Mar 25, 2025 | 2.39 | 2.40 | 2.14 | 2.15 | 2.15 | -11.16% | 3,499,469 |
| Mar 24, 2025 | 2.33 | 2.43 | 2.31 | 2.42 | 2.42 | 4.76% | 2,321,591 |
| Mar 21, 2025 | 2.20 | 2.34 | 2.18 | 2.31 | 2.31 | 2.21% | 4,938,352 |
| Mar 20, 2025 | 2.29 | 2.41 | 2.20 | 2.26 | 2.26 | -3.42% | 3,195,272 |
| Mar 19, 2025 | 2.28 | 2.42 | 2.18 | 2.34 | 2.34 | 2.63% | 4,886,868 |
| Mar 18, 2025 | 2.84 | 2.85 | 2.14 | 2.28 | 2.28 | -17.69% | 10,685,042 |
| Mar 17, 2025 | 3.00 | 3.01 | 2.71 | 2.77 | 2.77 | -5.46% | 4,015,071 |
| Mar 14, 2025 | 2.83 | 2.94 | 2.62 | 2.93 | 2.93 | 10.36% | 2,993,114 |
| Mar 13, 2025 | 2.92 | 3.00 | 2.61 | 2.66 | 2.66 | -9.08% | 2,444,775 |
| Mar 12, 2025 | 2.75 | 2.94 | 2.74 | 2.92 | 2.92 | 6.18% | 1,975,974 |
| Mar 11, 2025 | 2.53 | 2.79 | 2.49 | 2.75 | 2.75 | 9.13% | 2,248,016 |
| Mar 10, 2025 | 2.51 | 2.66 | 2.50 | 2.52 | 2.52 | -2.33% | 2,050,794 |
| Mar 7, 2025 | 2.58 | 2.67 | 2.52 | 2.58 | 2.58 | 1.18% | 2,238,194 |
| Mar 6, 2025 | 2.49 | 2.58 | 2.46 | 2.55 | 2.55 | - | 2,991,513 |
| Mar 5, 2025 | 2.61 | 2.66 | 2.51 | 2.55 | 2.55 | -0.39% | 2,530,088 |
| Mar 4, 2025 | 2.34 | 2.63 | 2.32 | 2.56 | 2.56 | 5.35% | 4,005,052 |
| Mar 3, 2025 | 2.62 | 2.65 | 2.42 | 2.43 | 2.43 | -6.90% | 3,053,574 |
| Feb 28, 2025 | 2.55 | 2.67 | 2.51 | 2.61 | 2.61 | 0.77% | 2,722,151 |
| Feb 27, 2025 | 2.61 | 2.81 | 2.57 | 2.59 | 2.59 | -0.58% | 2,496,804 |
| Feb 26, 2025 | 2.62 | 2.70 | 2.52 | 2.61 | 2.61 | 0.58% | 2,176,275 |
| Feb 25, 2025 | 2.85 | 2.91 | 2.58 | 2.59 | 2.59 | -10.07% | 3,466,424 |
| Feb 24, 2025 | 3.01 | 3.07 | 2.85 | 2.88 | 2.88 | -4.32% | 2,586,387 |
| Feb 21, 2025 | 3.10 | 3.15 | 2.98 | 3.01 | 3.01 | -1.63% | 2,230,528 |
| Feb 20, 2025 | 3.07 | 3.16 | 3.05 | 3.06 | 3.06 | -0.97% | 1,290,557 |
| Feb 19, 2025 | 3.00 | 3.17 | 3.00 | 3.09 | 3.09 | 2.32% | 2,413,978 |
| Feb 18, 2025 | 3.24 | 3.35 | 3.01 | 3.02 | 3.02 | -4.43% | 3,004,675 |
| Feb 14, 2025 | 2.84 | 3.23 | 2.83 | 3.16 | 3.16 | 12.46% | 5,276,273 |
| Feb 13, 2025 | 2.79 | 2.86 | 2.75 | 2.81 | 2.81 | -1.06% | 1,523,575 |