Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.360
+0.180 (5.66%)
Jul 27, 2026, 3:16 PM EDT - Market open
Sana Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.23 | 3.47 | 3.23 | 3.35 | - | 5.19% | 2,073,941 |
| Jul 24, 2026 | 3.21 | 3.28 | 3.10 | 3.18 | 3.18 | -0.93% | 2,309,058 |
| Jul 23, 2026 | 3.07 | 3.25 | 3.05 | 3.21 | 3.21 | 2.88% | 2,235,262 |
| Jul 22, 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 1,734,810 |
| Jul 21, 2026 | 3.12 | 3.24 | 3.11 | 3.16 | 3.16 | 0.64% | 2,099,391 |
| Jul 20, 2026 | 3.13 | 3.25 | 3.06 | 3.14 | 3.14 | -0.32% | 2,038,880 |
| Jul 17, 2026 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | -0.63% | 2,684,294 |
| Jul 16, 2026 | 3.50 | 3.53 | 3.11 | 3.17 | 3.17 | -10.70% | 3,674,751 |
| Jul 15, 2026 | 3.59 | 3.65 | 3.45 | 3.55 | 3.55 | -0.56% | 2,114,404 |
| Jul 14, 2026 | 3.69 | 3.69 | 3.56 | 3.57 | 3.57 | -1.92% | 2,017,874 |
| Jul 13, 2026 | 3.77 | 3.78 | 3.56 | 3.64 | 3.64 | -5.45% | 2,464,936 |
| Jul 10, 2026 | 3.94 | 3.95 | 3.64 | 3.85 | 3.85 | -2.04% | 2,902,748 |
| Jul 9, 2026 | 3.98 | 4.08 | 3.86 | 3.93 | 3.93 | -1.26% | 2,343,252 |
| Jul 8, 2026 | 3.98 | 4.21 | 3.86 | 3.98 | 3.98 | -3.40% | 3,370,957 |
| Jul 7, 2026 | 3.98 | 4.17 | 3.73 | 4.12 | 4.12 | 3.78% | 3,720,656 |
| Jul 6, 2026 | 3.96 | 4.10 | 3.84 | 3.97 | 3.97 | -1.00% | 3,409,056 |
| Jul 2, 2026 | 3.61 | 4.02 | 3.61 | 4.01 | 4.01 | 12.64% | 5,233,119 |
| Jul 1, 2026 | 3.48 | 3.63 | 3.44 | 3.56 | 3.56 | 2.01% | 2,875,486 |
| Jun 30, 2026 | 3.45 | 3.57 | 3.42 | 3.49 | 3.49 | 1.16% | 2,348,217 |
| Jun 29, 2026 | 3.43 | 3.52 | 3.39 | 3.45 | 3.45 | 0.88% | 2,520,887 |
| Jun 26, 2026 | 3.23 | 3.55 | 3.23 | 3.42 | 3.42 | 4.91% | 10,278,315 |
| Jun 25, 2026 | 3.35 | 3.43 | 3.21 | 3.26 | 3.26 | -0.61% | 2,849,945 |
| Jun 24, 2026 | 3.36 | 3.52 | 3.24 | 3.28 | 3.28 | -2.09% | 2,966,543 |
| Jun 23, 2026 | 3.28 | 3.48 | 3.28 | 3.35 | 3.35 | -0.30% | 2,859,283 |
| Jun 22, 2026 | 3.19 | 3.51 | 3.19 | 3.36 | 3.36 | 6.67% | 3,760,364 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.03 | 3.15 | 3.15 | 3.62% | 6,743,439 |
| 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 |
| Jun 3, 2026 | 3.23 | 3.25 | 3.08 | 3.12 | 3.12 | -3.70% | 2,585,353 |
| Jun 2, 2026 | 3.15 | 3.28 | 3.05 | 3.24 | 3.24 | 0.93% | 3,216,744 |
| Jun 1, 2026 | 3.29 | 3.38 | 3.14 | 3.21 | 3.21 | -2.73% | 3,401,916 |
| May 29, 2026 | 3.13 | 3.33 | 3.07 | 3.30 | 3.30 | 5.43% | 5,015,969 |
| May 28, 2026 | 3.04 | 3.20 | 2.98 | 3.13 | 3.13 | 2.29% | 6,175,016 |
| May 27, 2026 | 3.06 | 3.23 | 3.01 | 3.06 | 3.06 | 0.33% | 3,545,362 |
| May 26, 2026 | 3.08 | 3.17 | 2.97 | 3.05 | 3.05 | -0.65% | 4,075,544 |
| May 22, 2026 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | -2.54% | 4,191,412 |
| May 21, 2026 | 3.05 | 3.18 | 3.01 | 3.15 | 3.15 | 1.29% | 2,070,249 |
| May 20, 2026 | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | 1.63% | 2,944,182 |
| May 19, 2026 | 2.97 | 3.15 | 2.91 | 3.06 | 3.06 | 0.66% | 3,389,513 |
| May 18, 2026 | 3.07 | 3.15 | 2.98 | 3.04 | 3.04 | -0.98% | 2,950,347 |
| May 15, 2026 | 3.05 | 3.11 | 2.96 | 3.07 | 3.07 | -2.23% | 3,701,753 |
| May 14, 2026 | 3.23 | 3.28 | 3.08 | 3.14 | 3.14 | -1.88% | 22,775,872 |