Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.270
-0.020 (-0.61%)
May 1, 2026, 4:00 PM EDT - Market closed
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.31 | 3.32 | 3.18 | 3.27 | 3.27 | -0.61% | 1,607,693 |
| Apr 30, 2026 | 3.27 | 3.41 | 3.22 | 3.29 | 3.29 | 1.23% | 2,955,298 |
| Apr 29, 2026 | 3.33 | 3.33 | 3.05 | 3.25 | 3.25 | -2.99% | 3,977,034 |
| Apr 28, 2026 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | 2.76% | 2,346,237 |
| Apr 27, 2026 | 3.28 | 3.46 | 3.19 | 3.26 | 3.26 | -0.91% | 2,871,812 |
| Apr 24, 2026 | 3.42 | 3.47 | 3.24 | 3.29 | 3.29 | -4.36% | 2,714,723 |
| Apr 23, 2026 | 3.68 | 3.73 | 3.36 | 3.44 | 3.44 | -6.78% | 2,867,639 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.60 | 3.69 | 3.69 | -0.27% | 2,315,732 |
| Apr 21, 2026 | 3.82 | 3.93 | 3.62 | 3.70 | 3.70 | -3.14% | 4,050,887 |
| Apr 20, 2026 | 3.46 | 3.97 | 3.38 | 3.82 | 3.82 | 8.52% | 5,189,066 |
| Apr 17, 2026 | 3.56 | 3.63 | 3.51 | 3.52 | 3.52 | 1.44% | 3,255,888 |
| Apr 16, 2026 | 3.45 | 3.48 | 3.36 | 3.47 | 3.47 | 0.87% | 2,058,493 |
| Apr 15, 2026 | 3.52 | 3.74 | 3.33 | 3.44 | 3.44 | -1.15% | 4,249,238 |
| Apr 14, 2026 | 3.99 | 4.08 | 3.41 | 3.48 | 3.48 | 8.41% | 16,368,306 |
| Apr 13, 2026 | 3.06 | 3.29 | 3.06 | 3.21 | 3.21 | 3.88% | 1,840,300 |
| Apr 10, 2026 | 3.14 | 3.18 | 3.05 | 3.09 | 3.09 | -0.96% | 1,378,031 |
| Apr 9, 2026 | 3.16 | 3.24 | 3.10 | 3.12 | 3.12 | -2.80% | 1,579,185 |
| Apr 8, 2026 | 3.30 | 3.41 | 3.17 | 3.21 | 3.21 | 1.90% | 2,071,262 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.01 | 3.15 | 3.15 | -2.17% | 2,132,905 |
| Apr 6, 2026 | 3.20 | 3.36 | 3.18 | 3.22 | 3.22 | 0.63% | 1,743,728 |
| Apr 2, 2026 | 2.91 | 3.22 | 2.87 | 3.20 | 3.20 | 4.92% | 3,285,475 |
| Apr 1, 2026 | 2.95 | 3.11 | 2.94 | 3.05 | 3.05 | 5.90% | 2,997,763 |
| Mar 31, 2026 | 2.79 | 2.91 | 2.75 | 2.88 | 2.88 | 7.46% | 3,455,907 |
| Mar 30, 2026 | 2.83 | 2.85 | 2.66 | 2.68 | 2.68 | -3.25% | 3,321,777 |
| Mar 27, 2026 | 3.01 | 3.07 | 2.77 | 2.77 | 2.77 | -8.58% | 2,573,616 |
| Mar 26, 2026 | 3.04 | 3.18 | 2.99 | 3.03 | 3.03 | -2.26% | 1,792,603 |
| Mar 25, 2026 | 2.98 | 3.19 | 2.96 | 3.10 | 3.10 | 6.16% | 3,292,259 |
| Mar 24, 2026 | 3.10 | 3.10 | 2.86 | 2.92 | 2.92 | -6.41% | 4,209,566 |
| Mar 23, 2026 | 3.18 | 3.25 | 3.10 | 3.12 | 3.12 | 0.32% | 1,401,765 |
| Mar 20, 2026 | 3.17 | 3.33 | 3.10 | 3.11 | 3.11 | -1.89% | 9,276,638 |
| Mar 19, 2026 | 3.06 | 3.24 | 3.03 | 3.17 | 3.17 | 1.28% | 2,646,828 |
| Mar 18, 2026 | 3.21 | 3.23 | 3.09 | 3.13 | 3.13 | -2.80% | 2,173,695 |
| Mar 17, 2026 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -1.53% | 1,787,822 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.25 | 3.27 | 3.27 | -2.68% | 2,174,886 |
| Mar 13, 2026 | 3.19 | 3.38 | 3.18 | 3.36 | 3.36 | 8.74% | 4,554,138 |
| Mar 12, 2026 | 3.16 | 3.16 | 3.00 | 3.09 | 3.09 | -1.90% | 3,748,035 |
| Mar 11, 2026 | 3.26 | 3.28 | 3.12 | 3.15 | 3.15 | -4.26% | 2,248,702 |
| Mar 10, 2026 | 3.38 | 3.48 | 3.25 | 3.29 | 3.29 | -1.20% | 2,428,684 |
| Mar 9, 2026 | 3.08 | 3.35 | 3.04 | 3.33 | 3.33 | 5.71% | 2,909,148 |
| Mar 6, 2026 | 3.35 | 3.41 | 3.07 | 3.15 | 3.15 | -7.62% | 3,828,891 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.40 | 3.41 | 3.41 | -10.73% | 3,953,114 |
| Mar 4, 2026 | 3.84 | 4.00 | 3.65 | 3.82 | 3.82 | -2.80% | 2,764,002 |
| Mar 3, 2026 | 3.97 | 4.05 | 3.82 | 3.93 | 3.93 | -5.30% | 2,183,661 |
| Mar 2, 2026 | 4.00 | 4.25 | 3.99 | 4.15 | 4.15 | -1.43% | 1,933,912 |
| Feb 27, 2026 | 4.12 | 4.26 | 4.08 | 4.21 | 4.21 | -1.41% | 1,691,142 |
| Feb 26, 2026 | 4.17 | 4.29 | 4.01 | 4.27 | 4.27 | 2.40% | 1,983,711 |
| Feb 25, 2026 | 4.27 | 4.45 | 4.15 | 4.17 | 4.17 | -1.42% | 1,431,568 |
| Feb 24, 2026 | 4.09 | 4.30 | 4.09 | 4.23 | 4.23 | 3.93% | 1,387,992 |
| Feb 23, 2026 | 3.97 | 4.17 | 3.96 | 4.07 | 4.07 | 1.50% | 1,205,591 |
| Feb 20, 2026 | 4.09 | 4.18 | 3.95 | 4.01 | 4.01 | -3.14% | 1,846,077 |