Sana Biotechnology, Inc. SANA
NASDAQ · United States · Health Technology
$2.890.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.89 | 0.00% | $2.95 | $3.00 | $2.86 | 3.44M |
| 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 |