Canada markets open in 36 minutes

Sana Biotechnology, Inc. (SANA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.55-0.72 (-7.77%)
At close: 04:00PM EDT
8.54 -0.01 (-0.12%)
Pre-Market: 08:12AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20249.349.498.548.558.551,126,600
May 15, 20248.949.318.709.279.271,493,800
May 14, 20248.108.908.008.608.602,359,800
May 13, 20247.678.007.447.917.911,741,900
May 10, 20247.527.977.407.567.563,844,700
May 09, 20249.269.437.267.507.505,695,400
May 08, 20249.679.909.239.499.491,254,500
May 07, 202410.1710.239.8210.0410.04850,400
May 06, 202410.4510.509.9510.0010.001,733,100
May 03, 202410.0010.489.8710.4410.443,311,200
May 02, 20249.759.959.409.789.781,494,300
May 01, 20248.9810.058.809.639.632,482,800
Apr 30, 20248.969.118.689.009.001,808,100
Apr 29, 20248.899.188.709.089.081,323,700
Apr 26, 20248.578.888.468.728.721,612,100
Apr 25, 20248.228.578.228.508.501,825,500
Apr 24, 20248.168.628.048.588.581,221,000
Apr 23, 20247.908.337.908.098.091,688,100
Apr 22, 20247.667.967.507.937.932,126,400
Apr 19, 20247.637.847.257.617.613,378,500
Apr 18, 20248.208.207.647.737.731,882,100
Apr 17, 20248.418.598.158.268.261,364,400
Apr 16, 20248.508.608.138.418.411,364,000
Apr 15, 20248.999.168.538.558.551,675,500
Apr 12, 20249.309.558.798.968.961,469,500
Apr 11, 20249.119.378.959.369.36868,000
Apr 10, 20248.889.048.749.009.001,110,400
Apr 09, 20249.099.368.849.349.34909,300
Apr 08, 20249.189.198.809.099.09842,900
Apr 05, 20248.439.068.289.019.01976,700
Apr 04, 20249.339.478.458.518.511,291,100
Apr 03, 20248.789.218.609.169.161,308,900
Apr 02, 20249.709.708.758.828.821,799,700
Apr 01, 202410.0010.189.7710.1210.121,269,600
Mar 28, 20249.9910.129.7610.0010.001,255,300
Mar 27, 20249.5510.009.2110.0010.001,319,500
Mar 26, 20249.269.569.019.469.461,133,200
Mar 25, 20249.199.608.979.099.091,111,700
Mar 22, 20249.109.288.869.159.15984,200
Mar 21, 20249.149.388.989.159.151,031,600
Mar 20, 20248.629.028.418.958.952,096,500
Mar 19, 20248.778.908.238.658.651,693,700
Mar 18, 20248.909.098.528.918.911,213,500
Mar 15, 20248.959.428.878.888.882,708,400
Mar 14, 20249.799.818.929.059.051,755,900
Mar 13, 20249.309.899.229.859.851,159,000
Mar 12, 20249.489.609.109.279.27978,500
Mar 11, 20249.5710.029.439.509.501,299,000
Mar 08, 20249.7410.259.359.509.501,402,100
Mar 07, 20249.8610.189.489.589.581,696,000
Mar 06, 20249.869.868.229.739.733,377,500
Mar 05, 20249.429.909.139.819.812,199,700
Mar 04, 202411.4311.489.239.469.465,047,100
Mar 01, 202411.5012.0010.8411.2711.275,332,800
Feb 29, 202410.9210.959.9010.0410.043,314,500
Feb 28, 20249.8610.869.6210.6710.673,351,500
Feb 27, 20248.5310.008.499.949.944,358,300
Feb 26, 20248.258.528.208.458.451,369,600
Feb 23, 20248.108.808.108.288.281,666,300
Feb 22, 20248.018.357.818.098.091,344,200
Feb 21, 20248.068.257.567.997.992,409,600
Feb 20, 20248.708.958.108.148.141,950,900
Feb 16, 20248.338.978.158.688.683,444,700
Feb 15, 20247.338.757.288.528.525,200,800
Feb 14, 20246.397.436.337.227.223,875,000
Feb 13, 20246.496.596.226.276.272,518,800
Feb 12, 20246.456.506.056.306.302,010,700
Feb 09, 20246.196.556.066.476.472,059,200
Feb 08, 20246.366.855.846.166.169,274,200
Feb 07, 20246.296.296.006.106.101,075,700
Feb 06, 20246.036.385.876.296.291,293,300
Feb 05, 20245.736.045.546.036.031,112,600
Feb 02, 20245.795.825.585.745.741,013,300
Feb 01, 20245.495.835.435.835.83998,800
Jan 31, 20245.655.845.475.495.491,399,000
Jan 30, 20245.945.985.645.655.651,154,800
Jan 29, 20245.475.995.225.985.981,377,100
Jan 26, 20245.415.605.325.475.471,376,800
Jan 25, 20245.385.495.235.355.351,851,400
Jan 24, 20245.495.955.245.325.322,399,600
Jan 23, 20245.465.545.245.355.351,585,400
Jan 22, 20245.215.605.125.395.391,707,000
Jan 19, 20245.635.634.835.065.064,272,700
Jan 18, 20246.126.195.505.655.652,848,500
Jan 17, 20246.146.385.926.126.122,632,700
Jan 16, 20246.516.846.016.366.362,963,400
Jan 12, 20246.636.905.956.326.324,079,600
Jan 11, 20247.047.105.836.636.639,415,000
Jan 10, 20245.189.155.167.187.1863,367,900
Jan 09, 20244.965.284.555.165.162,175,200
Jan 08, 20244.905.294.865.085.083,105,200
Jan 05, 20245.005.544.645.105.105,035,800
Jan 04, 20244.734.974.464.904.903,893,300
Jan 03, 20244.134.763.954.704.703,890,600
Jan 02, 20244.064.303.914.204.201,277,300
Dec 29, 20234.364.364.074.084.081,396,600
Dec 28, 20234.284.514.184.354.351,375,600
Dec 27, 20234.624.664.104.274.271,475,400
Dec 26, 20234.494.614.424.554.55970,000
Dec 22, 20234.174.424.174.374.371,480,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...