Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sana Biotechnology Inc (NQ: SANA )

7.815 +0.255 (+3.37%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.710 3.960 3.683 3.950 961,211 +0.16(+4.22%)
Dec 29, 2022 3.300 3.890 3.280 3.790 1,503,915 +0.49(+14.85%)
Dec 28, 2022 3.170 3.344 3.151 3.300 888,888 +0.11(+3.45%)
Dec 27, 2022 3.430 3.430 3.190 3.190 653,505 -0.20(-5.90%)
Dec 23, 2022 3.550 3.660 3.370 3.390 732,196 -0.18(-5.04%)
Dec 22, 2022 3.490 3.615 3.350 3.570 776,128 -0.02(-0.56%)
Dec 21, 2022 3.570 3.830 3.450 3.590 889,630 +0.04(+1.13%)
Dec 20, 2022 3.390 3.585 3.345 3.550 1,514,311 +0.13(+3.80%)
Dec 19, 2022 3.640 3.820 3.335 3.420 1,316,592 -0.25(-6.81%)
Dec 16, 2022 3.840 3.910 3.560 3.670 2,620,342 -0.23(-5.90%)
Dec 15, 2022 4.190 4.390 3.850 3.900 1,265,693 -0.38(-8.88%)
Dec 14, 2022 4.480 4.550 4.235 4.280 767,171 -0.24(-5.31%)
Dec 13, 2022 4.620 4.718 4.310 4.520 694,284 +0.10(+2.26%)
Dec 12, 2022 4.140 4.530 4.060 4.420 1,005,023 +0.29(+7.02%)
Dec 09, 2022 4.430 4.430 4.100 4.130 605,085 -0.30(-6.77%)
Dec 08, 2022 4.510 4.530 4.355 4.430 377,460 -0.05(-1.12%)
Dec 07, 2022 4.340 4.520 4.220 4.480 534,577 +0.17(+3.94%)
Dec 06, 2022 4.350 4.350 4.155 4.310 865,875 -0.04(-0.92%)
Dec 05, 2022 4.460 4.550 4.290 4.350 906,778 -0.18(-3.97%)
Dec 02, 2022 4.340 4.560 4.110 4.530 1,164,483 +0.10(+2.26%)
Dec 01, 2022 5.080 5.235 4.250 4.430 1,444,257 -0.56(-11.22%)
Nov 30, 2022 4.760 5.000 4.430 4.990 1,889,539 +0.28(+5.94%)
Nov 29, 2022 4.710 4.800 4.520 4.710 856,053 +0.05(+1.07%)
Nov 28, 2022 4.780 4.840 4.615 4.660 826,971 -0.17(-3.52%)
Nov 25, 2022 4.820 5.060 4.780 4.830 211,940 +0.00(+0.00%)
Nov 23, 2022 4.680 4.930 4.680 4.830 593,476 +0.11(+2.33%)
Nov 22, 2022 4.710 4.740 4.470 4.720 497,944 +0.06(+1.29%)
Nov 21, 2022 4.670 4.830 4.550 4.660 597,064 -0.10(-2.10%)
Nov 18, 2022 4.840 4.840 4.650 4.760 827,888 +0.08(+1.71%)
Nov 17, 2022 4.800 4.825 4.555 4.680 1,071,419 -0.22(-4.49%)
Nov 16, 2022 5.470 5.475 4.820 4.900 1,571,451 -0.65(-11.71%)
Nov 15, 2022 6.220 6.310 5.200 5.550 1,638,739 -0.42(-7.04%)
Nov 14, 2022 5.930 6.280 5.810 5.970 1,420,232 -0.05(-0.83%)
Nov 11, 2022 5.220 6.090 5.180 6.020 1,254,448 +0.74(+14.02%)
Nov 10, 2022 5.010 5.360 4.880 5.280 1,946,540 +0.65(+14.04%)
Nov 09, 2022 4.550 4.690 4.440 4.630 744,266 +0.02(+0.43%)
Nov 08, 2022 4.560 4.700 4.460 4.610 736,326 +0.05(+1.10%)
Nov 07, 2022 5.180 5.210 4.520 4.560 1,218,003 -0.59(-11.46%)
Nov 04, 2022 5.100 5.200 4.855 5.150 867,144 +0.15(+3.00%)
Nov 03, 2022 5.610 5.800 4.980 5.000 1,908,874 -0.81(-13.94%)
Nov 02, 2022 5.840 5.810 845,471 -0.01(-0.17%)
Nov 01, 2022 5.900 5.970 5.710 5.820 759,697 +0.02(+0.34%)
Oct 31, 2022 5.920 5.990 5.550 5.800 1,521,100 -0.20(-3.33%)
Oct 28, 2022 5.510 6.090 5.510 6.000 928,512 +0.41(+7.33%)
Oct 27, 2022 5.930 5.980 5.580 5.590 638,635 -0.19(-3.29%)
Oct 26, 2022 5.760 6.200 5.620 5.780 729,653 +0.11(+1.94%)
Oct 25, 2022 5.440 5.750 5.440 5.670 718,885 +0.26(+4.81%)
Oct 24, 2022 5.560 5.560 5.210 5.410 597,987 -0.16(-2.87%)
Oct 21, 2022 5.280 5.610 5.170 5.570 958,135 +0.33(+6.30%)
Oct 20, 2022 5.220 5.610 5.210 5.240 741,948 +0.05(+0.96%)
Oct 19, 2022 5.290 5.330 5.090 5.190 1,277,708 -0.22(-4.07%)
Oct 18, 2022 5.360 5.645 5.240 5.410 875,306 +0.21(+4.04%)
Oct 17, 2022 5.200 5.310 5.070 5.200 1,155,853 +0.13(+2.56%)
Oct 14, 2022 5.720 5.830 5.055 5.070 842,217 -0.55(-9.79%)
Oct 13, 2022 5.320 5.660 5.260 5.620 766,012 +0.04(+0.72%)
Oct 12, 2022 5.580 5.630 5.400 5.580 669,377 +0.00(+0.00%)
Oct 11, 2022 5.500 5.765 5.270 5.580 745,554 +0.06(+1.09%)
Oct 10, 2022 5.450 5.600 5.220 5.520 774,741 +0.03(+0.55%)
Oct 07, 2022 6.290 6.290 5.360 5.490 1,453,320 -0.83(-13.13%)
Oct 06, 2022 6.330 6.560 6.160 6.320 722,728 +0.09(+1.44%)
Oct 05, 2022 6.310 6.460 5.990 6.230 586,666 -0.23(-3.56%)
Oct 04, 2022 6.190 6.480 6.010 6.460 948,420 +0.45(+7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.