Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.550
-0.120 (-3.27%)
At close: Aug 14, 2026, 4:00 PM EDT
3.580
+0.030 (0.85%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Sana Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.64 | 3.64 | 3.37 | 3.55 | 3.55 | -3.27% | 3,700,403 |
| Aug 13, 2026 | 3.77 | 3.82 | 3.65 | 3.67 | 3.67 | -2.65% | 1,965,934 |
| 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 |
| Jul 16, 2026 | 3.50 | 3.53 | 3.11 | 3.17 | 3.17 | -10.70% | 3,678,477 |
| Jul 15, 2026 | 3.59 | 3.65 | 3.45 | 3.55 | 3.55 | -0.56% | 2,116,311 |
| Jul 14, 2026 | 3.69 | 3.69 | 3.56 | 3.57 | 3.57 | -1.92% | 2,018,554 |
| Jul 13, 2026 | 3.77 | 3.78 | 3.56 | 3.64 | 3.64 | -5.45% | 2,467,739 |
| Jul 10, 2026 | 3.94 | 3.95 | 3.64 | 3.85 | 3.85 | -2.04% | 2,904,974 |
| Jul 9, 2026 | 3.98 | 4.08 | 3.86 | 3.93 | 3.93 | -1.26% | 2,345,415 |
| Jul 8, 2026 | 3.98 | 4.21 | 3.86 | 3.98 | 3.98 | -3.40% | 3,375,677 |
| Jul 7, 2026 | 3.98 | 4.17 | 3.73 | 4.12 | 4.12 | 3.78% | 3,728,999 |
| Jul 6, 2026 | 3.96 | 4.10 | 3.84 | 3.97 | 3.97 | -1.00% | 3,415,407 |
| Jul 2, 2026 | 3.61 | 4.02 | 3.61 | 4.01 | 4.01 | 12.64% | 5,315,387 |
| Jul 1, 2026 | 3.48 | 3.63 | 3.44 | 3.56 | 3.56 | 2.01% | 2,876,430 |
| Jun 30, 2026 | 3.45 | 3.57 | 3.42 | 3.49 | 3.49 | 1.16% | 2,349,985 |
| Jun 29, 2026 | 3.43 | 3.52 | 3.39 | 3.45 | 3.45 | 0.88% | 2,524,100 |
| Jun 26, 2026 | 3.23 | 3.55 | 3.23 | 3.42 | 3.42 | 4.91% | 10,365,342 |
| Jun 25, 2026 | 3.35 | 3.43 | 3.21 | 3.26 | 3.26 | -0.61% | 2,853,082 |
| Jun 24, 2026 | 3.36 | 3.52 | 3.24 | 3.28 | 3.28 | -2.09% | 2,972,517 |
| Jun 23, 2026 | 3.28 | 3.48 | 3.28 | 3.35 | 3.35 | -0.30% | 2,862,881 |
| Jun 22, 2026 | 3.19 | 3.51 | 3.19 | 3.36 | 3.36 | 6.67% | 3,762,221 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.03 | 3.15 | 3.15 | 3.62% | 6,743,940 |
| Jun 17, 2026 | 2.85 | 3.22 | 2.85 | 3.04 | 3.04 | 7.42% | 6,254,569 |
| Jun 16, 2026 | 2.86 | 2.89 | 2.79 | 2.83 | 2.83 | -0.70% | 2,006,796 |
| Jun 15, 2026 | 2.75 | 2.90 | 2.74 | 2.85 | 2.85 | 6.34% | 2,786,004 |
| Jun 12, 2026 | 2.77 | 2.85 | 2.67 | 2.68 | 2.68 | -3.25% | 2,254,675 |
| Jun 11, 2026 | 2.82 | 2.88 | 2.74 | 2.77 | 2.77 | -1.77% | 2,951,970 |
| Jun 10, 2026 | 2.76 | 2.91 | 2.76 | 2.82 | 2.82 | - | 2,679,772 |
| Jun 9, 2026 | 2.73 | 2.92 | 2.65 | 2.82 | 2.82 | 4.83% | 8,767,380 |
| Jun 8, 2026 | 2.74 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 3,344,197 |
| Jun 5, 2026 | 2.93 | 2.95 | 2.66 | 2.68 | 2.68 | -9.46% | 4,682,430 |
| Jun 4, 2026 | 3.13 | 3.25 | 2.94 | 2.96 | 2.96 | -5.13% | 4,219,938 |