Skip to main content

Sana Biotechnology Inc (NQ: SANA )

10.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.060 6.485 5.990 6.430 2,262,921 +0.18(+2.88%)
Jun 29, 2022 6.220 6.400 6.110 6.250 1,198,224 -0.07(-1.11%)
Jun 28, 2022 6.650 6.660 6.080 6.320 1,508,392 -0.20(-3.07%)
Jun 27, 2022 7.070 7.085 6.210 6.520 2,395,267 -0.49(-6.99%)
Jun 24, 2022 6.820 7.190 6.440 7.010 5,068,553 +0.32(+4.78%)
Jun 23, 2022 5.780 6.700 5.770 6.690 2,516,255 +0.95(+16.55%)
Jun 22, 2022 5.510 6.139 5.504 5.740 2,170,697 +0.00(+0.00%)
Jun 21, 2022 5.230 5.970 5.200 5.740 1,763,486 +0.59(+11.46%)
Jun 17, 2022 4.310 5.190 4.136 5.150 2,580,724 +0.91(+21.46%)
Jun 16, 2022 4.180 4.290 4.020 4.240 1,260,390 -0.10(-2.30%)
Jun 15, 2022 4.170 4.370 4.060 4.340 1,152,341 +0.22(+5.34%)
Jun 14, 2022 4.260 4.440 3.925 4.120 1,307,840 -0.04(-0.96%)
Jun 13, 2022 4.400 4.528 4.100 4.160 1,170,221 -0.49(-10.54%)
Jun 10, 2022 4.880 5.010 4.600 4.650 1,325,568 -0.42(-8.28%)
Jun 09, 2022 5.400 5.435 5.060 5.070 903,383 -0.33(-6.11%)
Jun 08, 2022 5.180 5.495 5.150 5.400 1,357,920 +0.18(+3.45%)
Jun 07, 2022 4.880 5.260 4.880 5.220 2,269,038 +0.27(+5.45%)
Jun 06, 2022 5.700 5.810 4.800 4.950 1,225,023 -0.64(-11.45%)
Jun 03, 2022 5.340 5.720 5.340 5.590 1,697,397 +0.16(+2.95%)
Jun 02, 2022 5.000 5.460 4.910 5.430 1,016,789 +0.46(+9.26%)
Jun 01, 2022 5.180 5.350 4.885 4.970 1,110,125 -0.16(-3.12%)
May 31, 2022 4.900 5.280 4.890 5.130 2,458,689 +0.20(+4.06%)
May 27, 2022 4.560 5.090 4.400 4.930 1,650,287 +0.40(+8.83%)
May 26, 2022 4.460 4.775 4.290 4.530 1,063,343 +0.16(+3.66%)
May 25, 2022 4.170 4.445 4.170 4.370 1,166,565 +0.13(+3.07%)
May 24, 2022 4.320 4.400 4.150 4.240 1,414,167 -0.16(-3.64%)
May 23, 2022 4.530 4.655 4.220 4.400 989,778 -0.08(-1.79%)
May 20, 2022 4.530 4.690 4.170 4.480 2,308,740 -0.05(-1.10%)
May 19, 2022 4.380 4.585 4.210 4.530 1,600,417 +0.14(+3.19%)
May 18, 2022 4.760 4.970 4.380 4.390 1,454,221 -0.66(-13.07%)
May 17, 2022 5.040 5.180 4.870 5.050 2,016,365 +0.15(+3.06%)
May 16, 2022 5.000 5.630 4.860 4.900 1,807,109 -0.14(-2.78%)
May 13, 2022 5.000 5.280 4.805 5.040 2,132,348 +0.21(+4.35%)
May 12, 2022 5.290 5.540 4.420 4.830 4,261,244 -0.57(-10.56%)
May 11, 2022 6.230 6.360 5.380 5.400 2,053,909 -0.84(-13.46%)
May 10, 2022 6.110 6.505 5.750 6.240 1,929,862 +0.52(+9.09%)
May 09, 2022 6.290 6.400 5.710 5.720 1,706,669 -0.66(-10.34%)
May 06, 2022 7.380 7.380 6.210 6.380 1,782,512 -1.28(-16.71%)
May 05, 2022 8.360 8.555 7.190 7.660 1,162,653 -0.96(-11.14%)
May 04, 2022 7.780 8.730 7.650 8.620 1,396,391 +0.68(+8.56%)
May 03, 2022 7.800 8.070 7.620 7.940 621,884 +0.12(+1.53%)
May 02, 2022 7.490 7.875 7.200 7.820 1,551,323 +0.27(+3.58%)
Apr 29, 2022 7.370 7.902 7.330 7.550 1,054,238 +0.08(+1.07%)
Apr 28, 2022 7.280 7.655 6.821 7.470 1,380,907 +0.29(+4.04%)
Apr 27, 2022 7.430 7.590 7.070 7.180 1,257,274 -0.13(-1.78%)
Apr 26, 2022 7.920 8.040 7.280 7.310 1,541,633 -0.74(-9.19%)
Apr 25, 2022 7.530 8.090 7.255 8.050 1,343,767 +0.53(+7.05%)
Apr 22, 2022 7.890 8.190 7.500 7.520 1,636,355 -0.38(-4.81%)
Apr 21, 2022 8.160 8.330 7.750 7.900 1,584,722 -0.22(-2.71%)
Apr 20, 2022 7.450 8.200 7.330 8.120 1,707,166 +0.59(+7.84%)
Apr 19, 2022 7.480 7.690 7.320 7.530 1,459,510 +0.04(+0.53%)
Apr 18, 2022 8.350 8.360 7.430 7.490 1,782,123 -0.87(-10.41%)
Apr 14, 2022 9.260 9.380 8.350 8.360 757,674 -0.99(-10.59%)
Apr 13, 2022 8.970 9.450 8.970 9.350 1,324,385 +0.35(+3.89%)
Apr 12, 2022 8.700 9.600 8.700 9.000 1,785,778 +0.31(+3.57%)
Apr 11, 2022 8.480 8.910 8.330 8.690 1,620,543 +0.04(+0.46%)
Apr 08, 2022 8.630 9.020 8.390 8.650 1,656,730 -0.05(-0.57%)
Apr 07, 2022 8.980 9.090 8.590 8.700 1,293,204 -0.31(-3.44%)
Apr 06, 2022 8.510 9.150 8.340 9.010 1,737,223 +0.33(+3.80%)
Apr 05, 2022 9.090 9.310 8.670 8.680 2,021,079 -0.47(-5.14%)
Apr 04, 2022 8.890 9.238 8.650 9.150 1,891,477 +0.47(+5.41%)
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.