Sana Biotechnology, Inc. SANA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,87-0,02 (-0,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,87 | -0,87 % | $2,95 | $3,00 | $2,86 | 1,79M |
| 2026-10-01 | $2,89 | -0,86 % | $2,89 | $3,05 | $2,85 | 3,76M |
| 2026-09-30 | $2,91 | +0,17 % | $2,97 | $3,05 | $2,86 | 3,25M |
| 2026-09-29 | $2,91 | -0,68 % | $2,94 | $3,06 | $2,89 | 3,04M |
| 2026-09-28 | $2,93 | -0,51 % | $2,92 | $2,98 | $2,86 | 2,26M |
| 2026-09-25 | $2,94 | -0,51 % | $2,96 | $3,00 | $2,90 | 2,88M |
| 2026-09-24 | $2,96 | -3,90 % | $3,04 | $3,05 | $2,88 | 3,51M |
| 2026-09-23 | $3,08 | -7,51 % | $3,33 | $3,33 | $3,01 | 3,84M |
| 2026-09-22 | $3,33 | +7,42 % | $3,15 | $3,36 | $3,10 | 7,17M |
| 2026-09-21 | $3,10 | 0,00 % | $3,14 | $3,16 | $3,04 | 2,00M |
| 2026-09-18 | $3,10 | 0,00 % | $3,09 | $3,11 | $3,02 | 7,41M |
| 2026-09-17 | $3,10 | +6,16 % | $3,08 | $3,28 | $3,06 | 2,92M |
| 2026-09-16 | $2,92 | -7,59 % | $3,17 | $3,21 | $2,87 | 9,72M |
| 2026-09-15 | $3,16 | -1,25 % | $3,20 | $3,20 | $3,08 | 2,47M |
| 2026-09-14 | $3,20 | +2,24 % | $3,13 | $3,25 | $3,10 | 2,38M |
| 2026-09-11 | $3,13 | +1,29 % | $3,13 | $3,16 | $3,01 | 3,28M |
| 2026-09-10 | $3,09 | -2,52 % | $3,10 | $3,19 | $3,00 | 4,62M |
| 2026-09-09 | $3,17 | -8,12 % | $3,51 | $3,53 | $3,16 | 8,65M |
| 2026-09-08 | $3,45 | -10,39 % | $3,78 | $3,83 | $3,39 | 4,99M |
| 2026-09-04 | $3,85 | -1,79 % | $3,86 | $3,91 | $3,81 | 1,24M |
| 2026-09-03 | $3,92 | +0,77 % | $3,93 | $3,96 | $3,80 | 2,64M |
| 2026-09-02 | $3,89 | +1,57 % | $3,82 | $4,08 | $3,80 | 2,14M |
| 2026-09-01 | $3,83 | -1,03 % | $3,82 | $3,91 | $3,72 | 1,70M |
| 2026-08-31 | $3,87 | -1,53 % | $3,87 | $3,90 | $3,76 | 2,23M |
| 2026-08-28 | $3,93 | -3,91 % | $4,05 | $4,11 | $3,89 | 2,14M |
| 2026-08-27 | $4,09 | -1,68 % | $4,16 | $4,22 | $4,07 | 1,72M |
| 2026-08-26 | $4,16 | +1,46 % | $4,07 | $4,19 | $4,04 | 2,29M |
| 2026-08-25 | $4,10 | +8,47 % | $3,88 | $4,15 | $3,85 | 3,00M |
| 2026-08-24 | $3,78 | -3,32 % | $3,89 | $3,89 | $3,71 | 1,92M |
| 2026-08-21 | $3,91 | +4,55 % | $3,78 | $4,09 | $3,74 | 2,92M |
| 2026-08-20 | $3,74 | -8,78 % | $4,06 | $4,08 | $3,73 | 2,75M |
| 2026-08-19 | $4,10 | +12,95 % | $3,71 | $4,12 | $3,67 | 5,91M |
| 2026-08-18 | $3,63 | -1,36 % | $3,67 | $3,68 | $3,56 | 2,10M |
| 2026-08-17 | $3,68 | +3,66 % | $3,52 | $3,69 | $3,47 | 1,67M |
| 2026-08-14 | $3,55 | -3,27 % | $3,64 | $3,64 | $3,37 | 3,71M |
| 2026-08-13 | $3,67 | -2,65 % | $3,77 | $3,82 | $3,64 | 1,97M |
| 2026-08-12 | $3,77 | -0,53 % | $3,79 | $3,87 | $3,72 | 1,82M |
| 2026-08-11 | $3,79 | +4,99 % | $3,65 | $3,81 | $3,54 | 2,52M |
| 2026-08-10 | $3,61 | +2,56 % | $3,55 | $3,69 | $3,44 | 2,76M |
| 2026-08-07 | $3,52 | +3,23 % | $3,49 | $3,55 | $3,41 | 2,15M |
| 2026-08-06 | $3,41 | -2,85 % | $3,51 | $3,62 | $3,37 | 1,83M |
| 2026-08-05 | $3,51 | +3,24 % | $3,44 | $3,54 | $3,35 | 3,01M |
| 2026-08-04 | $3,40 | +6,92 % | $3,24 | $3,41 | $3,24 | 1,71M |
| 2026-08-03 | $3,18 | +1,60 % | $3,14 | $3,19 | $3,05 | 2,49M |
| 2026-07-31 | $3,13 | -3,69 % | $3,25 | $3,32 | $3,09 | 2,31M |
| 2026-07-30 | $3,25 | +2,52 % | $3,17 | $3,30 | $3,17 | 1,65M |
| 2026-07-29 | $3,17 | -3,65 % | $3,28 | $3,31 | $3,03 | 3,09M |
| 2026-07-28 | $3,29 | +0,30 % | $3,25 | $3,41 | $3,18 | 3,65M |
| 2026-07-27 | $3,28 | +3,14 % | $3,23 | $3,46 | $3,23 | 3,58M |
| 2026-07-24 | $3,18 | -0,93 % | $3,21 | $3,28 | $3,10 | 2,38M |
| 2026-07-23 | $3,21 | +2,88 % | $3,07 | $3,25 | $3,05 | 2,24M |
| 2026-07-22 | $3,12 | -1,27 % | $3,14 | $3,18 | $3,10 | 1,76M |
| 2026-07-21 | $3,16 | +0,64 % | $3,12 | $3,24 | $3,11 | 2,10M |
| 2026-07-20 | $3,14 | -0,32 % | $3,13 | $3,25 | $3,06 | 2,04M |
| 2026-07-17 | $3,15 | -0,63 % | $3,12 | $3,18 | $3,06 | 2,69M |
| 2026-07-16 | $3,17 | -10,70 % | $3,50 | $3,53 | $3,11 | 3,68M |
| 2026-07-15 | $3,55 | -0,56 % | $3,59 | $3,65 | $3,45 | 2,12M |
| 2026-07-14 | $3,57 | -1,92 % | $3,69 | $3,69 | $3,56 | 2,02M |
| 2026-07-13 | $3,64 | -5,45 % | $3,77 | $3,78 | $3,56 | 2,47M |
| 2026-07-10 | $3,85 | -2,04 % | $3,94 | $3,95 | $3,63 | 2,91M |
| 2026-07-09 | $3,93 | -1,26 % | $3,98 | $4,08 | $3,86 | 2,35M |
| 2026-07-08 | $3,98 | -3,40 % | $3,98 | $4,21 | $3,86 | 3,38M |
| 2026-07-07 | $4,12 | +3,78 % | $3,98 | $4,17 | $3,73 | 3,73M |
| 2026-07-06 | $3,97 | -1,00 % | $3,96 | $4,10 | $3,84 | 3,42M |
| 2026-07-02 | $4,01 | +12,64 % | $3,61 | $4,02 | $3,61 | 5,30M |
| 2026-07-01 | $3,56 | +2,01 % | $3,48 | $3,63 | $3,43 | 2,88M |
| 2026-06-30 | $3,49 | +1,16 % | $3,45 | $3,57 | $3,41 | 2,35M |
| 2026-06-29 | $3,45 | +0,88 % | $3,43 | $3,52 | $3,39 | 2,52M |
| 2026-06-26 | $3,42 | +4,91 % | $3,23 | $3,55 | $3,23 | 10,36M |
| 2026-06-25 | $3,26 | -0,61 % | $3,35 | $3,43 | $3,21 | 2,85M |
| 2026-06-24 | $3,28 | -2,09 % | $3,36 | $3,52 | $3,24 | 2,97M |
| 2026-06-23 | $3,35 | -0,30 % | $3,28 | $3,48 | $3,28 | 2,86M |
| 2026-06-22 | $3,36 | +6,67 % | $3,19 | $3,51 | $3,19 | 3,76M |
| 2026-06-18 | $3,15 | +3,62 % | $3,10 | $3,20 | $3,03 | 6,74M |
| 2026-06-17 | $3,04 | +7,42 % | $2,85 | $3,21 | $2,85 | 6,25M |
| 2026-06-16 | $2,83 | -0,70 % | $2,86 | $2,89 | $2,79 | 2,01M |
| 2026-06-15 | $2,85 | +6,34 % | $2,75 | $2,90 | $2,74 | 2,79M |
| 2026-06-12 | $2,68 | -3,25 % | $2,77 | $2,85 | $2,67 | 2,25M |
| 2026-06-11 | $2,77 | -1,77 % | $2,82 | $2,88 | $2,74 | 2,95M |
| 2026-06-10 | $2,82 | 0,00 % | $2,76 | $2,91 | $2,76 | 2,68M |
| 2026-06-09 | $2,82 | +4,83 % | $2,73 | $2,91 | $2,64 | 8,77M |
| 2026-06-08 | $2,69 | +0,37 % | $2,74 | $2,74 | $2,61 | 3,34M |
| 2026-06-05 | $2,68 | -9,46 % | $2,93 | $2,95 | $2,66 | 4,68M |
| 2026-06-04 | $2,96 | -5,13 % | $3,13 | $3,25 | $2,94 | 4,22M |
| 2026-06-03 | $3,12 | -3,70 % | $3,23 | $3,25 | $3,08 | 2,59M |
| 2026-06-02 | $3,24 | +0,93 % | $3,15 | $3,28 | $3,05 | 3,22M |
| 2026-06-01 | $3,21 | -2,73 % | $3,29 | $3,38 | $3,14 | 3,40M |
| 2026-05-29 | $3,30 | +5,43 % | $3,13 | $3,33 | $3,07 | 5,01M |
| 2026-05-28 | $3,13 | +2,29 % | $3,04 | $3,19 | $2,98 | 6,17M |
| 2026-05-27 | $3,06 | +0,33 % | $3,06 | $3,23 | $3,01 | 3,54M |