Sana Biotechnology, Inc. (SANA) NASDAQ
3.20
+0.15(+4.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.20
+0.15(+4.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.91 | 3.2 | 3.2 | 3.22 | 2.87 | 3.28M |
| April 01, 2026 | 2.95 | 3.05 | 3.05 | 3.11 | 2.94 | 3M |
| March 31, 2026 | 2.79 | 2.88 | 2.88 | 2.91 | 2.75 | 3.46M |
| March 30, 2026 | 2.83 | 2.68 | 2.68 | 2.85 | 2.66 | 3.32M |
| March 27, 2026 | 3.01 | 2.77 | 2.77 | 3.07 | 2.77 | 2.57M |
| March 26, 2026 | 3.04 | 3.03 | 3.03 | 3.18 | 2.99 | 1.79M |
| March 25, 2026 | 2.98 | 3.1 | 3.1 | 3.19 | 2.96 | 3.3M |
| March 24, 2026 | 3.1 | 2.92 | 2.92 | 3.1 | 2.86 | 4.52M |
| March 23, 2026 | 3.18 | 3.12 | 3.12 | 3.25 | 3.1 | 1.4M |
| March 20, 2026 | 3.17 | 3.11 | 3.11 | 3.33 | 3.1 | 9.24M |
| March 19, 2026 | 3.06 | 3.17 | 3.17 | 3.24 | 3.03 | 2.63M |
| March 18, 2026 | 3.21 | 3.13 | 3.13 | 3.23 | 3.09 | 2.12M |
| March 17, 2026 | 3.27 | 3.22 | 3.22 | 3.33 | 3.21 | 1.78M |
| March 16, 2026 | 3.4 | 3.27 | 3.27 | 3.45 | 3.25 | 2.17M |
| March 13, 2026 | 3.19 | 3.36 | 3.36 | 3.38 | 3.18 | 4.54M |
| March 12, 2026 | 3.16 | 3.09 | 3.09 | 3.16 | 3 | 3.74M |
| March 11, 2026 | 3.26 | 3.15 | 3.15 | 3.28 | 3.12 | 2.24M |
| March 10, 2026 | 3.38 | 3.29 | 3.29 | 3.48 | 3.25 | 2.43M |
| March 09, 2026 | 3.08 | 3.33 | 3.33 | 3.35 | 3.04 | 2.9M |
| March 06, 2026 | 3.35 | 3.15 | 3.15 | 3.41 | 3.07 | 3.83M |
| March 05, 2026 | 3.88 | 3.41 | 3.41 | 3.88 | 3.4 | 3.95M |
| March 04, 2026 | 3.84 | 3.82 | 3.82 | 4 | 3.65 | 2.74M |
| March 03, 2026 | 3.97 | 3.93 | 3.93 | 4.05 | 3.82 | 2.09M |
| March 02, 2026 | 4 | 4.15 | 4.15 | 4.25 | 3.99 | 1.93M |
| February 27, 2026 | 4.12 | 4.21 | 4.21 | 4.26 | 4.08 | 1.69M |
| February 26, 2026 | 4.17 | 4.27 | 4.27 | 4.29 | 4.01 | 1.98M |
| February 25, 2026 | 4.27 | 4.17 | 4.17 | 4.45 | 4.15 | 1.43M |
| February 24, 2026 | 4.09 | 4.23 | 4.23 | 4.3 | 4.09 | 1.39M |
| February 23, 2026 | 3.97 | 4.07 | 4.07 | 4.17 | 3.96 | 1.21M |
| February 20, 2026 | 4.09 | 4.01 | 0 | 4.18 | 3.95 | 1.85M |
| February 19, 2026 | 3.95 | 4.14 | 0 | 4.18 | 3.82 | 1.9M |
| February 18, 2026 | 3.83 | 3.93 | 0 | 3.95 | 3.8 | 2.13M |
| February 17, 2026 | 3.82 | 3.85 | 0 | 3.89 | 3.7 | 2.04M |
| February 13, 2026 | 3.85 | 3.85 | 0 | 3.98 | 3.8 | 1.5M |
| February 12, 2026 | 3.92 | 3.79 | 0 | 3.94 | 3.72 | 1.66M |
| February 11, 2026 | 3.89 | 3.88 | 0 | 3.94 | 3.72 | 1.72M |
| February 10, 2026 | 4.04 | 3.86 | 0 | 4.1 | 3.83 | 1.77M |
| February 09, 2026 | 3.9 | 4 | 0 | 4.03 | 3.82 | 2.06M |
| February 06, 2026 | 3.69 | 3.93 | 0 | 4 | 3.69 | 3.27M |
| February 05, 2026 | 4 | 3.55 | 0 | 4.07 | 3.53 | 3.61M |
| February 04, 2026 | 4.41 | 4.07 | 0 | 4.42 | 4.06 | 2.67M |
| February 03, 2026 | 4.59 | 4.41 | 0 | 4.69 | 4.24 | 1.64M |
| February 02, 2026 | 4.37 | 4.59 | 0 | 4.65 | 4.27 | 1.85M |
| January 30, 2026 | 4.52 | 4.43 | 0 | 4.63 | 4.41 | 2.22M |
| January 29, 2026 | 4.72 | 4.6 | 0 | 4.86 | 4.59 | 2M |
| January 28, 2026 | 5 | 4.75 | 0 | 5.02 | 4.74 | 2.39M |
| January 27, 2026 | 4.79 | 4.97 | 0 | 5.2 | 4.79 | 2.03M |
| January 26, 2026 | 4.8 | 4.77 | 0 | 4.88 | 4.61 | 2.1M |
| January 23, 2026 | 4.98 | 4.83 | 0 | 5.12 | 4.82 | 2.13M |
| January 22, 2026 | 4.82 | 5 | 0 | 5.2 | 4.71 | 4.05M |
| January 21, 2026 | 4.58 | 4.76 | 0 | 4.87 | 4.55 | 2.28M |
| January 20, 2026 | 4.44 | 4.58 | 0 | 4.71 | 4.36 | 3.05M |
| January 16, 2026 | 4.75 | 4.58 | 0 | 4.83 | 4.55 | 2.79M |
| January 15, 2026 | 4.75 | 4.67 | 0 | 4.83 | 4.6 | 2.82M |
| January 14, 2026 | 4.68 | 4.74 | 0 | 4.92 | 4.63 | 2.38M |
| January 13, 2026 | 4.61 | 4.7 | 0 | 4.79 | 4.37 | 2.4M |
| January 12, 2026 | 4.52 | 4.58 | 0 | 4.63 | 4.39 | 2.03M |
| January 09, 2026 | 4.57 | 4.56 | 0 | 4.69 | 4.43 | 2.56M |
| January 08, 2026 | 4.7 | 4.52 | 0 | 4.91 | 4.51 | 2.85M |
| January 07, 2026 | 4.42 | 4.73 | 0 | 4.84 | 4.4 | 2.85M |