Sana Biotechnology, Inc. (SANA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 8.89 | 9.18 | 8.70 | 9.08 | 9.08 | 1,323,700 |
| Apr 26, 2024 | 8.57 | 8.88 | 8.46 | 8.72 | 8.72 | 1,612,100 |
| Apr 25, 2024 | 8.22 | 8.57 | 8.22 | 8.50 | 8.50 | 1,825,500 |
| Apr 24, 2024 | 8.16 | 8.62 | 8.04 | 8.58 | 8.58 | 1,221,000 |
| Apr 23, 2024 | 7.90 | 8.33 | 7.90 | 8.09 | 8.09 | 1,688,100 |
| Apr 22, 2024 | 7.66 | 7.96 | 7.50 | 7.93 | 7.93 | 2,126,400 |
| Apr 19, 2024 | 7.63 | 7.84 | 7.25 | 7.61 | 7.61 | 3,378,500 |
| Apr 18, 2024 | 8.20 | 8.20 | 7.64 | 7.73 | 7.73 | 1,882,100 |
| Apr 17, 2024 | 8.41 | 8.59 | 8.15 | 8.26 | 8.26 | 1,364,400 |
| Apr 16, 2024 | 8.50 | 8.60 | 8.13 | 8.41 | 8.41 | 1,364,000 |
| Apr 15, 2024 | 8.99 | 9.16 | 8.53 | 8.55 | 8.55 | 1,675,500 |
| Apr 12, 2024 | 9.30 | 9.55 | 8.79 | 8.96 | 8.96 | 1,469,500 |
| Apr 11, 2024 | 9.11 | 9.37 | 8.95 | 9.36 | 9.36 | 868,000 |
| Apr 10, 2024 | 8.88 | 9.04 | 8.74 | 9.00 | 9.00 | 1,110,400 |
| Apr 09, 2024 | 9.09 | 9.36 | 8.84 | 9.34 | 9.34 | 909,300 |
| Apr 08, 2024 | 9.18 | 9.19 | 8.80 | 9.09 | 9.09 | 842,900 |
| Apr 05, 2024 | 8.43 | 9.06 | 8.28 | 9.01 | 9.01 | 976,700 |
| Apr 04, 2024 | 9.33 | 9.47 | 8.45 | 8.51 | 8.51 | 1,291,100 |
| Apr 03, 2024 | 8.78 | 9.21 | 8.60 | 9.16 | 9.16 | 1,308,900 |
| Apr 02, 2024 | 9.70 | 9.70 | 8.75 | 8.82 | 8.82 | 1,799,700 |
| Apr 01, 2024 | 10.00 | 10.18 | 9.77 | 10.12 | 10.12 | 1,269,600 |
| Mar 28, 2024 | 9.99 | 10.12 | 9.76 | 10.00 | 10.00 | 1,255,300 |
| Mar 27, 2024 | 9.55 | 10.00 | 9.21 | 10.00 | 10.00 | 1,319,500 |
| Mar 26, 2024 | 9.26 | 9.56 | 9.01 | 9.46 | 9.46 | 1,133,200 |
| Mar 25, 2024 | 9.19 | 9.60 | 8.97 | 9.09 | 9.09 | 1,111,700 |
| Mar 22, 2024 | 9.10 | 9.28 | 8.86 | 9.15 | 9.15 | 984,200 |
| Mar 21, 2024 | 9.14 | 9.38 | 8.98 | 9.15 | 9.15 | 1,031,600 |
| Mar 20, 2024 | 8.62 | 9.02 | 8.41 | 8.95 | 8.95 | 2,096,500 |
| Mar 19, 2024 | 8.77 | 8.90 | 8.23 | 8.65 | 8.65 | 1,693,700 |
| Mar 18, 2024 | 8.90 | 9.09 | 8.52 | 8.91 | 8.91 | 1,213,500 |
| Mar 15, 2024 | 8.95 | 9.42 | 8.87 | 8.88 | 8.88 | 2,708,400 |
| Mar 14, 2024 | 9.79 | 9.81 | 8.92 | 9.05 | 9.05 | 1,755,900 |
| Mar 13, 2024 | 9.30 | 9.89 | 9.22 | 9.85 | 9.85 | 1,159,000 |
| Mar 12, 2024 | 9.48 | 9.60 | 9.10 | 9.27 | 9.27 | 978,500 |
| Mar 11, 2024 | 9.57 | 10.02 | 9.43 | 9.50 | 9.50 | 1,299,000 |
| Mar 08, 2024 | 9.74 | 10.25 | 9.35 | 9.50 | 9.50 | 1,402,100 |
| Mar 07, 2024 | 9.86 | 10.18 | 9.48 | 9.58 | 9.58 | 1,696,000 |
| Mar 06, 2024 | 9.86 | 9.86 | 8.22 | 9.73 | 9.73 | 3,377,500 |
| Mar 05, 2024 | 9.42 | 9.90 | 9.13 | 9.81 | 9.81 | 2,199,700 |
| Mar 04, 2024 | 11.43 | 11.48 | 9.23 | 9.46 | 9.46 | 5,047,100 |
| Mar 01, 2024 | 11.50 | 12.00 | 10.84 | 11.27 | 11.27 | 5,332,800 |
| Feb 29, 2024 | 10.92 | 10.95 | 9.90 | 10.04 | 10.04 | 3,314,500 |
| Feb 28, 2024 | 9.86 | 10.86 | 9.62 | 10.67 | 10.67 | 3,351,500 |
| Feb 27, 2024 | 8.53 | 10.00 | 8.49 | 9.94 | 9.94 | 4,358,300 |
| Feb 26, 2024 | 8.25 | 8.52 | 8.20 | 8.45 | 8.45 | 1,369,600 |
| Feb 23, 2024 | 8.10 | 8.80 | 8.10 | 8.28 | 8.28 | 1,666,300 |
| Feb 22, 2024 | 8.01 | 8.35 | 7.81 | 8.09 | 8.09 | 1,344,200 |
| Feb 21, 2024 | 8.06 | 8.25 | 7.56 | 7.99 | 7.99 | 2,409,600 |
| Feb 20, 2024 | 8.70 | 8.95 | 8.10 | 8.14 | 8.14 | 1,950,900 |
| Feb 16, 2024 | 8.33 | 8.97 | 8.15 | 8.68 | 8.68 | 3,444,700 |
| Feb 15, 2024 | 7.33 | 8.75 | 7.28 | 8.52 | 8.52 | 5,200,800 |
| Feb 14, 2024 | 6.39 | 7.43 | 6.33 | 7.22 | 7.22 | 3,875,000 |
| Feb 13, 2024 | 6.49 | 6.59 | 6.22 | 6.27 | 6.27 | 2,518,800 |
| Feb 12, 2024 | 6.45 | 6.50 | 6.05 | 6.30 | 6.30 | 2,010,700 |
| Feb 09, 2024 | 6.19 | 6.55 | 6.06 | 6.47 | 6.47 | 2,059,200 |
| Feb 08, 2024 | 6.36 | 6.85 | 5.84 | 6.16 | 6.16 | 9,274,200 |
| Feb 07, 2024 | 6.29 | 6.29 | 6.00 | 6.10 | 6.10 | 1,075,700 |
| Feb 06, 2024 | 6.03 | 6.38 | 5.87 | 6.29 | 6.29 | 1,293,300 |
| Feb 05, 2024 | 5.73 | 6.04 | 5.54 | 6.03 | 6.03 | 1,112,600 |
| Feb 02, 2024 | 5.79 | 5.82 | 5.58 | 5.74 | 5.74 | 1,013,300 |
| Feb 01, 2024 | 5.49 | 5.83 | 5.43 | 5.83 | 5.83 | 998,800 |
| Jan 31, 2024 | 5.65 | 5.84 | 5.47 | 5.49 | 5.49 | 1,399,000 |
| Jan 30, 2024 | 5.94 | 5.98 | 5.64 | 5.65 | 5.65 | 1,154,800 |
| Jan 29, 2024 | 5.47 | 5.99 | 5.22 | 5.98 | 5.98 | 1,377,100 |
| Jan 26, 2024 | 5.41 | 5.60 | 5.32 | 5.47 | 5.47 | 1,376,800 |
| Jan 25, 2024 | 5.38 | 5.49 | 5.23 | 5.35 | 5.35 | 1,851,400 |
| Jan 24, 2024 | 5.49 | 5.95 | 5.24 | 5.32 | 5.32 | 2,399,600 |
| Jan 23, 2024 | 5.46 | 5.54 | 5.24 | 5.35 | 5.35 | 1,585,400 |
| Jan 22, 2024 | 5.21 | 5.60 | 5.12 | 5.39 | 5.39 | 1,707,000 |
| Jan 19, 2024 | 5.63 | 5.63 | 4.83 | 5.06 | 5.06 | 4,272,700 |
| Jan 18, 2024 | 6.12 | 6.19 | 5.50 | 5.65 | 5.65 | 2,848,500 |
| Jan 17, 2024 | 6.14 | 6.38 | 5.92 | 6.12 | 6.12 | 2,632,700 |
| Jan 16, 2024 | 6.51 | 6.84 | 6.01 | 6.36 | 6.36 | 2,963,400 |
| Jan 12, 2024 | 6.63 | 6.90 | 5.95 | 6.32 | 6.32 | 4,079,600 |
| Jan 11, 2024 | 7.04 | 7.10 | 5.83 | 6.63 | 6.63 | 9,415,000 |
| Jan 10, 2024 | 5.18 | 9.15 | 5.16 | 7.18 | 7.18 | 63,367,900 |
| Jan 09, 2024 | 4.96 | 5.28 | 4.55 | 5.16 | 5.16 | 2,175,200 |
| Jan 08, 2024 | 4.90 | 5.29 | 4.86 | 5.08 | 5.08 | 3,105,200 |
| Jan 05, 2024 | 5.00 | 5.54 | 4.64 | 5.10 | 5.10 | 5,035,800 |
| Jan 04, 2024 | 4.73 | 4.97 | 4.46 | 4.90 | 4.90 | 3,893,300 |
| Jan 03, 2024 | 4.13 | 4.76 | 3.95 | 4.70 | 4.70 | 3,890,600 |
| Jan 02, 2024 | 4.06 | 4.30 | 3.91 | 4.20 | 4.20 | 1,277,300 |
| Dec 29, 2023 | 4.36 | 4.36 | 4.07 | 4.08 | 4.08 | 1,396,600 |
| Dec 28, 2023 | 4.28 | 4.51 | 4.18 | 4.35 | 4.35 | 1,375,600 |
| Dec 27, 2023 | 4.62 | 4.66 | 4.10 | 4.27 | 4.27 | 1,475,400 |
| Dec 26, 2023 | 4.49 | 4.61 | 4.42 | 4.55 | 4.55 | 970,000 |
| Dec 22, 2023 | 4.17 | 4.42 | 4.17 | 4.37 | 4.37 | 1,480,000 |
| Dec 21, 2023 | 4.18 | 4.26 | 4.05 | 4.11 | 4.11 | 1,216,200 |
| Dec 20, 2023 | 4.23 | 4.23 | 3.99 | 4.10 | 4.10 | 2,250,000 |
| Dec 19, 2023 | 3.72 | 4.27 | 3.72 | 4.26 | 4.26 | 1,927,200 |
| Dec 18, 2023 | 4.01 | 4.01 | 3.74 | 3.75 | 3.75 | 1,311,100 |
| Dec 15, 2023 | 4.04 | 4.14 | 3.92 | 4.01 | 4.01 | 3,804,300 |
| Dec 14, 2023 | 3.74 | 4.15 | 3.74 | 3.99 | 3.99 | 2,029,500 |
| Dec 13, 2023 | 3.38 | 3.64 | 3.37 | 3.62 | 3.62 | 3,080,300 |
| Dec 12, 2023 | 3.65 | 3.65 | 3.36 | 3.40 | 3.40 | 996,600 |
| Dec 11, 2023 | 3.72 | 3.79 | 3.57 | 3.64 | 3.64 | 1,717,300 |
| Dec 08, 2023 | 3.92 | 3.99 | 3.71 | 3.72 | 3.72 | 718,500 |
| Dec 07, 2023 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | 984,100 |
| Dec 06, 2023 | 4.07 | 4.08 | 3.84 | 3.85 | 3.85 | 1,093,500 |
| Dec 05, 2023 | 4.02 | 4.20 | 3.89 | 4.01 | 4.01 | 1,050,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.