Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
2.945
-0.015 (-0.51%)
At close: Sep 25, 2026, 4:00 PM EDT
2.990
+0.045 (1.53%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Sana Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.96 | 3.00 | 2.90 | 2.95 | 2.95 | -0.51% | 2,863,894 |
| Sep 24, 2026 | 3.04 | 3.05 | 2.88 | 2.96 | 2.96 | -3.90% | 3,504,521 |
| Sep 23, 2026 | 3.33 | 3.33 | 3.01 | 3.08 | 3.08 | -7.51% | 3,833,956 |
| Sep 22, 2026 | 3.15 | 3.36 | 3.10 | 3.33 | 3.33 | 7.42% | 6,937,645 |
| Sep 21, 2026 | 3.14 | 3.16 | 3.04 | 3.10 | 3.10 | - | 2,001,904 |
| Sep 18, 2026 | 3.09 | 3.11 | 3.02 | 3.10 | 3.10 | - | 7,138,255 |
| Sep 17, 2026 | 3.08 | 3.28 | 3.06 | 3.10 | 3.10 | 6.16% | 2,916,011 |
| Sep 16, 2026 | 3.17 | 3.21 | 2.87 | 2.92 | 2.92 | -7.59% | 9,696,009 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.08 | 3.16 | 3.16 | -1.25% | 2,462,676 |
| Sep 14, 2026 | 3.14 | 3.25 | 3.10 | 3.20 | 3.20 | 2.24% | 2,376,701 |
| Sep 11, 2026 | 3.13 | 3.17 | 3.01 | 3.13 | 3.13 | 1.29% | 3,275,373 |
| Sep 10, 2026 | 3.10 | 3.19 | 3.00 | 3.09 | 3.09 | -2.52% | 4,614,312 |
| Sep 9, 2026 | 3.51 | 3.53 | 3.16 | 3.17 | 3.17 | -8.12% | 8,647,171 |
| Sep 8, 2026 | 3.78 | 3.83 | 3.40 | 3.45 | 3.45 | -10.39% | 4,956,892 |
| Sep 4, 2026 | 3.86 | 3.92 | 3.81 | 3.85 | 3.85 | -1.79% | 1,237,968 |
| Sep 3, 2026 | 3.93 | 3.96 | 3.80 | 3.92 | 3.92 | 0.77% | 2,464,617 |
| Sep 2, 2026 | 3.82 | 4.08 | 3.80 | 3.89 | 3.89 | 1.57% | 2,140,936 |
| Sep 1, 2026 | 3.82 | 3.92 | 3.72 | 3.83 | 3.83 | -1.03% | 1,696,810 |
| Aug 31, 2026 | 3.87 | 3.90 | 3.76 | 3.87 | 3.87 | -1.53% | 2,234,428 |
| Aug 28, 2026 | 4.05 | 4.12 | 3.89 | 3.93 | 3.93 | -3.91% | 2,143,892 |
| Aug 27, 2026 | 4.16 | 4.22 | 4.07 | 4.09 | 4.09 | -1.68% | 1,719,193 |
| Aug 26, 2026 | 4.07 | 4.19 | 4.04 | 4.16 | 4.16 | 1.46% | 2,293,828 |
| Aug 25, 2026 | 3.88 | 4.15 | 3.85 | 4.10 | 4.10 | 8.47% | 3,001,397 |
| Aug 24, 2026 | 3.89 | 3.89 | 3.71 | 3.78 | 3.78 | -3.32% | 1,924,902 |
| Aug 21, 2026 | 3.78 | 4.10 | 3.74 | 3.91 | 3.91 | 4.55% | 2,927,257 |
| Aug 20, 2026 | 4.06 | 4.08 | 3.73 | 3.74 | 3.74 | -8.78% | 2,745,712 |
| Aug 19, 2026 | 3.71 | 4.12 | 3.67 | 4.10 | 4.10 | 12.95% | 5,910,519 |
| Aug 18, 2026 | 3.67 | 3.68 | 3.56 | 3.63 | 3.63 | -1.36% | 2,102,866 |
| Aug 17, 2026 | 3.52 | 3.70 | 3.47 | 3.68 | 3.68 | 3.66% | 1,670,615 |
| Aug 14, 2026 | 3.64 | 3.64 | 3.37 | 3.55 | 3.55 | -3.27% | 3,705,758 |
| Aug 13, 2026 | 3.77 | 3.82 | 3.65 | 3.67 | 3.67 | -2.65% | 1,966,554 |
| Aug 12, 2026 | 3.79 | 3.87 | 3.72 | 3.77 | 3.77 | -0.53% | 1,819,577 |
| Aug 11, 2026 | 3.65 | 3.81 | 3.54 | 3.79 | 3.79 | 4.99% | 2,520,215 |
| Aug 10, 2026 | 3.55 | 3.69 | 3.44 | 3.61 | 3.61 | 2.56% | 2,755,128 |
| Aug 7, 2026 | 3.49 | 3.55 | 3.41 | 3.52 | 3.52 | 3.23% | 2,153,476 |
| Aug 6, 2026 | 3.51 | 3.62 | 3.37 | 3.41 | 3.41 | -2.85% | 1,830,597 |
| Aug 5, 2026 | 3.44 | 3.54 | 3.35 | 3.51 | 3.51 | 3.24% | 3,008,940 |
| Aug 4, 2026 | 3.24 | 3.42 | 3.24 | 3.40 | 3.40 | 6.92% | 1,709,689 |
| Aug 3, 2026 | 3.14 | 3.20 | 3.05 | 3.18 | 3.18 | 1.60% | 2,490,023 |
| Jul 31, 2026 | 3.25 | 3.32 | 3.09 | 3.13 | 3.13 | -3.69% | 2,308,123 |
| Jul 30, 2026 | 3.17 | 3.30 | 3.17 | 3.25 | 3.25 | 2.52% | 1,653,552 |
| Jul 29, 2026 | 3.28 | 3.31 | 3.03 | 3.17 | 3.17 | -3.65% | 3,091,445 |
| Jul 28, 2026 | 3.25 | 3.42 | 3.18 | 3.29 | 3.29 | 0.30% | 3,653,150 |
| Jul 27, 2026 | 3.23 | 3.47 | 3.23 | 3.28 | 3.28 | 3.14% | 3,580,753 |
| Jul 24, 2026 | 3.21 | 3.28 | 3.10 | 3.18 | 3.18 | -0.93% | 2,381,132 |
| Jul 23, 2026 | 3.07 | 3.25 | 3.05 | 3.21 | 3.21 | 2.88% | 2,237,932 |
| Jul 22, 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 1,756,630 |
| Jul 21, 2026 | 3.12 | 3.24 | 3.11 | 3.16 | 3.16 | 0.64% | 2,101,130 |
| Jul 20, 2026 | 3.13 | 3.25 | 3.06 | 3.14 | 3.14 | -0.32% | 2,039,452 |
| Jul 17, 2026 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | -0.63% | 2,691,059 |