Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.070
-0.080 (-2.54%)
At close: May 22, 2026, 4:00 PM EDT
3.110
+0.040 (1.30%)
After-hours: May 22, 2026, 7:01 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | -2.54% | 4,179,619 |
| May 21, 2026 | 3.05 | 3.18 | 3.01 | 3.15 | 3.15 | 1.29% | 1,815,866 |
| May 20, 2026 | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | 1.63% | 2,939,489 |
| May 19, 2026 | 2.97 | 3.15 | 2.91 | 3.06 | 3.06 | 0.66% | 3,386,802 |
| May 18, 2026 | 3.07 | 3.15 | 2.98 | 3.04 | 3.04 | -0.98% | 2,943,788 |
| 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 |
| May 13, 2026 | 3.25 | 3.30 | 3.05 | 3.20 | 3.20 | -1.84% | 4,248,348 |
| May 12, 2026 | 3.52 | 3.59 | 3.25 | 3.26 | 3.26 | -8.43% | 4,527,094 |
| May 11, 2026 | 3.57 | 3.75 | 3.51 | 3.56 | 3.56 | 1.42% | 2,270,500 |
| May 8, 2026 | 3.45 | 3.58 | 3.44 | 3.51 | 3.51 | 0.29% | 1,635,183 |
| May 7, 2026 | 3.62 | 3.62 | 3.44 | 3.50 | 3.50 | -3.85% | 2,137,288 |
| May 6, 2026 | 3.49 | 3.71 | 3.48 | 3.64 | 3.64 | 4.30% | 3,566,392 |
| May 5, 2026 | 3.47 | 3.56 | 3.37 | 3.49 | 3.49 | 2.35% | 1,670,037 |
| May 4, 2026 | 3.25 | 3.42 | 3.25 | 3.41 | 3.41 | 4.28% | 1,762,397 |
| May 1, 2026 | 3.31 | 3.32 | 3.18 | 3.27 | 3.27 | -0.61% | 1,609,714 |
| Apr 30, 2026 | 3.27 | 3.41 | 3.22 | 3.29 | 3.29 | 1.23% | 2,972,384 |
| Apr 29, 2026 | 3.33 | 3.33 | 3.05 | 3.25 | 3.25 | -2.99% | 3,977,580 |
| Apr 28, 2026 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | 2.76% | 2,346,775 |
| Apr 27, 2026 | 3.28 | 3.46 | 3.19 | 3.26 | 3.26 | -0.91% | 2,872,533 |
| Apr 24, 2026 | 3.42 | 3.47 | 3.24 | 3.29 | 3.29 | -4.36% | 2,722,629 |
| Apr 23, 2026 | 3.68 | 3.73 | 3.36 | 3.44 | 3.44 | -6.78% | 2,883,333 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.60 | 3.69 | 3.69 | -0.27% | 2,321,663 |
| Apr 21, 2026 | 3.82 | 3.93 | 3.62 | 3.70 | 3.70 | -3.14% | 4,052,875 |
| Apr 20, 2026 | 3.46 | 3.97 | 3.38 | 3.82 | 3.82 | 8.52% | 5,264,695 |
| Apr 17, 2026 | 3.56 | 3.63 | 3.51 | 3.52 | 3.52 | 1.44% | 3,259,962 |
| Apr 16, 2026 | 3.45 | 3.48 | 3.36 | 3.47 | 3.47 | 0.87% | 2,058,563 |
| Apr 15, 2026 | 3.52 | 3.74 | 3.33 | 3.44 | 3.44 | -1.15% | 4,278,085 |
| Apr 14, 2026 | 3.99 | 4.08 | 3.41 | 3.48 | 3.48 | 8.41% | 16,419,144 |
| Apr 13, 2026 | 3.06 | 3.29 | 3.06 | 3.21 | 3.21 | 3.88% | 4,689,355 |
| Apr 10, 2026 | 3.14 | 3.18 | 3.05 | 3.09 | 3.09 | -0.96% | 1,380,091 |
| Apr 9, 2026 | 3.16 | 3.24 | 3.10 | 3.12 | 3.12 | -2.80% | 1,584,144 |
| Apr 8, 2026 | 3.30 | 3.41 | 3.17 | 3.21 | 3.21 | 1.90% | 2,081,671 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.01 | 3.15 | 3.15 | -2.17% | 2,146,489 |
| Apr 6, 2026 | 3.20 | 3.36 | 3.18 | 3.22 | 3.22 | 0.63% | 1,744,232 |
| Apr 2, 2026 | 2.91 | 3.22 | 2.87 | 3.20 | 3.20 | 4.92% | 3,285,581 |
| Apr 1, 2026 | 2.95 | 3.11 | 2.94 | 3.05 | 3.05 | 5.90% | 3,004,237 |
| Mar 31, 2026 | 2.79 | 2.91 | 2.75 | 2.88 | 2.88 | 7.46% | 3,473,211 |
| Mar 30, 2026 | 2.83 | 2.85 | 2.66 | 2.68 | 2.68 | -3.25% | 3,347,157 |
| Mar 27, 2026 | 3.01 | 3.07 | 2.77 | 2.77 | 2.77 | -8.58% | 2,587,152 |
| Mar 26, 2026 | 3.04 | 3.18 | 2.99 | 3.03 | 3.03 | -2.26% | 1,792,854 |
| Mar 25, 2026 | 2.98 | 3.19 | 2.96 | 3.10 | 3.10 | 6.16% | 3,300,716 |
| Mar 24, 2026 | 3.10 | 3.10 | 2.86 | 2.92 | 2.92 | -6.41% | 4,529,353 |
| Mar 23, 2026 | 3.18 | 3.25 | 3.10 | 3.12 | 3.12 | 0.32% | 1,424,127 |
| Mar 20, 2026 | 3.17 | 3.33 | 3.10 | 3.11 | 3.11 | -1.89% | 9,276,829 |
| 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 |