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

Sana Biotechnology Inc (NQ: SANA )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 5.270 5.660 5.250 5.470 991,291 +0.18(+3.40%)
Apr 28, 2023 5.190 5.400 5.090 5.290 674,976 +0.10(+1.93%)
Apr 27, 2023 5.270 5.440 5.124 5.190 739,868 -0.04(-0.76%)
Apr 26, 2023 5.260 5.375 5.085 5.230 721,046 -0.02(-0.38%)
Apr 25, 2023 5.000 5.360 5.000 5.250 1,150,004 +0.22(+4.37%)
Apr 24, 2023 5.340 5.340 4.960 5.030 1,015,544 -0.21(-4.01%)
Apr 21, 2023 5.090 5.335 5.080 5.240 1,207,236 +0.13(+2.54%)
Apr 20, 2023 5.570 5.670 5.090 5.110 1,452,777 -0.48(-8.59%)
Apr 19, 2023 5.450 5.680 5.380 5.590 1,429,701 +0.04(+0.72%)
Apr 18, 2023 5.650 5.800 5.230 5.550 2,217,149 -0.09(-1.60%)
Apr 17, 2023 5.180 5.685 5.140 5.640 2,578,163 +0.45(+8.67%)
Apr 14, 2023 4.920 5.230 4.800 5.190 2,579,353 +0.29(+5.92%)
Apr 13, 2023 3.820 4.965 3.743 4.900 5,128,181 +1.15(+30.67%)
Apr 12, 2023 3.670 3.970 3.665 3.750 1,352,892 +0.10(+2.74%)
Apr 11, 2023 3.280 3.650 3.270 3.650 1,152,560 +0.37(+11.28%)
Apr 10, 2023 3.290 3.325 3.170 3.280 816,483 -0.01(-0.30%)
Apr 06, 2023 3.250 3.360 3.200 3.290 883,379 +0.05(+1.54%)
Apr 05, 2023 3.210 3.445 3.140 3.240 1,858,834 +0.02(+0.62%)
Apr 04, 2023 3.270 3.315 3.100 3.220 1,216,834 +0.00(+0.00%)
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.