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

Sana Biotechnology Inc (NQ: SANA )

10.44 +0.66 (+6.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 5.850 5.940 5.740 5.860 1,095,544 +0.04(+0.69%)
Jul 28, 2023 5.770 5.900 5.660 5.820 811,737 +0.13(+2.28%)
Jul 27, 2023 6.060 6.100 5.660 5.690 1,179,736 -0.25(-4.21%)
Jul 26, 2023 5.890 6.020 5.860 5.940 536,526 +0.02(+0.34%)
Jul 25, 2023 5.980 6.050 5.870 5.920 373,004 -0.06(-1.00%)
Jul 24, 2023 6.110 6.325 5.980 5.980 743,369 -0.14(-2.29%)
Jul 21, 2023 6.050 6.130 5.765 6.120 628,131 +0.26(+4.44%)
Jul 20, 2023 5.960 6.030 5.785 5.860 1,765,469 -0.12(-2.01%)
Jul 19, 2023 6.060 6.285 5.965 5.980 842,853 -0.02(-0.33%)
Jul 18, 2023 6.120 6.460 5.940 6.000 1,265,603 -0.12(-1.96%)
Jul 17, 2023 5.790 6.275 5.710 6.120 2,062,211 +0.34(+5.88%)
Jul 14, 2023 5.930 5.970 5.710 5.780 951,889 -0.15(-2.53%)
Jul 13, 2023 6.280 6.280 5.920 5.930 815,258 -0.30(-4.82%)
Jul 12, 2023 6.240 6.310 6.110 6.230 718,878 +0.12(+1.96%)
Jul 11, 2023 6.150 6.175 6.000 6.110 496,989 -0.04(-0.65%)
Jul 10, 2023 5.980 6.190 5.920 6.150 1,167,267 +0.16(+2.67%)
Jul 07, 2023 5.950 6.030 5.850 5.990 604,735 +0.07(+1.18%)
Jul 06, 2023 5.900 5.970 5.725 5.920 527,245 -0.10(-1.66%)
Jul 05, 2023 6.020 6.200 5.910 6.020 675,874 -0.02(-0.33%)
Jul 03, 2023 5.960 6.120 5.850 6.040 411,761 +0.08(+1.34%)
Jun 30, 2023 5.990 6.010 5.715 5.960 880,999 +0.06(+1.02%)
Jun 29, 2023 6.230 6.280 5.845 5.900 1,198,407 -0.36(-5.75%)
Jun 28, 2023 6.220 6.350 6.080 6.260 845,533 +0.06(+0.97%)
Jun 27, 2023 6.030 6.230 5.910 6.200 719,115 +0.19(+3.16%)
Jun 26, 2023 5.710 6.130 5.670 6.010 811,133 +0.30(+5.25%)
Jun 23, 2023 5.550 5.730 5.460 5.710 1,447,984 +0.09(+1.60%)
Jun 22, 2023 5.810 5.910 5.570 5.620 1,023,946 -0.24(-4.10%)
Jun 21, 2023 6.020 6.139 5.700 5.860 5,478,679 -0.33(-5.33%)
Jun 20, 2023 6.170 6.290 6.010 6.190 885,684 +0.00(+0.00%)
Jun 16, 2023 6.640 6.640 6.125 6.190 3,172,939 -0.31(-4.77%)
Jun 15, 2023 6.240 6.565 6.140 6.500 1,063,491 +0.20(+3.17%)
Jun 14, 2023 6.430 6.620 6.170 6.300 1,152,818 -0.12(-1.87%)
Jun 13, 2023 6.580 6.695 6.365 6.420 1,933,819 -0.15(-2.28%)
Jun 12, 2023 6.260 6.715 6.140 6.570 1,861,402 +0.37(+5.97%)
Jun 09, 2023 6.720 6.790 6.149 6.200 1,015,158 -0.50(-7.46%)
Jun 08, 2023 6.160 6.815 6.080 6.700 1,117,399 +0.49(+7.89%)
Jun 07, 2023 6.390 6.530 6.100 6.210 888,576 -0.13(-2.05%)
Jun 06, 2023 6.250 6.480 6.110 6.340 1,143,760 +0.12(+1.93%)
Jun 05, 2023 6.410 6.540 6.200 6.220 633,064 -0.21(-3.27%)
Jun 02, 2023 6.210 6.700 6.160 6.430 1,250,575 +0.33(+5.41%)
Jun 01, 2023 5.980 6.270 5.750 6.100 824,886 +0.08(+1.33%)
May 31, 2023 5.800 6.110 5.700 6.020 1,246,246 +0.22(+3.79%)
May 30, 2023 6.260 6.540 5.430 5.800 1,676,093 -0.48(-7.64%)
May 26, 2023 6.200 6.440 6.075 6.280 1,098,789 +0.04(+0.64%)
May 25, 2023 6.470 6.560 6.230 6.240 1,295,009 -0.24(-3.70%)
May 24, 2023 7.010 7.120 6.450 6.480 1,881,193 -0.61(-8.60%)
May 23, 2023 7.500 8.005 7.041 7.090 2,585,135 -0.44(-5.84%)
May 22, 2023 7.220 7.645 7.125 7.530 1,600,315 +0.41(+5.76%)
May 19, 2023 7.310 7.545 6.930 7.120 1,424,390 -0.10(-1.39%)
May 18, 2023 7.340 7.540 6.910 7.220 1,565,732 -0.26(-3.48%)
May 17, 2023 7.250 7.590 7.080 7.480 1,490,431 +0.24(+3.31%)
May 16, 2023 7.390 7.440 7.050 7.240 1,522,618 -0.28(-3.72%)
May 15, 2023 6.490 7.780 6.400 7.520 3,379,741 +1.15(+18.05%)
May 12, 2023 6.480 6.500 6.034 6.370 986,643 -0.11(-1.70%)
May 11, 2023 6.580 6.675 6.380 6.480 1,569,715 -0.10(-1.52%)
May 10, 2023 6.240 6.860 6.230 6.580 1,791,195 +0.47(+7.69%)
May 09, 2023 5.500 6.140 5.420 6.110 1,628,944 +0.57(+10.29%)
May 08, 2023 5.680 5.730 5.455 5.540 809,554 -0.16(-2.81%)
May 05, 2023 5.800 5.980 5.670 5.700 1,154,046 -0.05(-0.87%)
May 04, 2023 5.530 5.865 5.350 5.750 1,462,949 +0.25(+4.55%)
May 03, 2023 5.050 5.580 5.050 5.500 1,700,731 +0.45(+8.91%)
May 02, 2023 5.300 5.410 4.935 5.050 1,930,597 -0.42(-7.68%)
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.