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

Sana Biotechnology Inc (NQ: SANA )

7.350 -0.380 (-4.92%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 4.120 4.120 3.760 3.870 1,020,828 -0.12(-3.01%)
Sep 28, 2023 3.940 4.000 3.785 3.990 1,395,822 +0.02(+0.50%)
Sep 27, 2023 3.770 3.995 3.730 3.970 1,175,487 +0.20(+5.31%)
Sep 26, 2023 3.950 4.150 3.740 3.770 1,738,621 -0.16(-4.07%)
Sep 25, 2023 3.980 4.000 3.910 3.930 1,826,484 +0.10(+2.61%)
Sep 22, 2023 3.990 4.070 3.770 3.830 888,216 -0.13(-3.28%)
Sep 21, 2023 4.170 4.190 3.930 3.960 871,828 -0.26(-6.16%)
Sep 20, 2023 4.380 4.560 4.210 4.220 931,639 -0.17(-3.87%)
Sep 19, 2023 4.230 4.410 4.160 4.390 814,372 +0.16(+3.78%)
Sep 18, 2023 4.440 4.469 4.160 4.230 1,103,368 -0.24(-5.37%)
Sep 15, 2023 4.510 4.520 4.200 4.470 2,194,675 -0.04(-0.78%)
Sep 14, 2023 5.150 5.195 4.365 4.505 1,733,629 -0.63(-12.27%)
Sep 13, 2023 4.910 5.330 4.775 5.135 2,672,206 -0.56(-9.75%)
Sep 12, 2023 5.550 5.780 5.420 5.690 579,289 +0.12(+2.15%)
Sep 11, 2023 5.550 5.750 5.480 5.570 600,084 +0.06(+1.09%)
Sep 08, 2023 5.530 5.750 5.400 5.510 687,293 -0.03(-0.54%)
Sep 07, 2023 5.870 5.900 5.530 5.540 639,075 -0.38(-6.42%)
Sep 06, 2023 5.830 5.940 5.630 5.920 744,713 +0.12(+2.07%)
Sep 05, 2023 5.590 6.080 5.580 5.800 1,138,328 +0.46(+8.61%)
Sep 01, 2023 5.370 5.610 5.270 5.340 909,261 -0.01(-0.19%)
Aug 31, 2023 5.520 5.610 5.320 5.350 712,504 -0.14(-2.55%)
Aug 30, 2023 5.390 5.500 5.265 5.490 606,529 +0.09(+1.67%)
Aug 29, 2023 5.530 5.589 5.360 5.400 310,405 -0.13(-2.35%)
Aug 28, 2023 5.490 5.670 5.412 5.530 1,071,492 +0.08(+1.47%)
Aug 25, 2023 5.380 5.537 5.285 5.450 464,294 +0.07(+1.30%)
Aug 24, 2023 5.530 5.615 5.330 5.380 764,053 -0.07(-1.28%)
Aug 23, 2023 5.630 5.730 5.430 5.450 545,616 -0.15(-2.68%)
Aug 22, 2023 5.620 5.710 5.420 5.600 493,226 +0.04(+0.72%)
Aug 21, 2023 5.430 5.640 5.250 5.560 500,844 +0.12(+2.21%)
Aug 18, 2023 5.300 5.580 5.230 5.440 612,090 +0.06(+1.12%)
Aug 17, 2023 5.400 5.450 5.270 5.380 524,380 +0.00(+0.00%)
Aug 16, 2023 5.370 5.640 5.330 5.380 1,077,341 +0.00(+0.00%)
Aug 15, 2023 5.380 5.425 5.140 5.380 673,161 -0.02(-0.37%)
Aug 14, 2023 5.310 5.450 4.995 5.400 891,536 -0.06(-1.10%)
Aug 11, 2023 5.420 5.630 5.380 5.460 554,320 -0.02(-0.36%)
Aug 10, 2023 5.650 5.765 5.440 5.480 695,127 -0.13(-2.32%)
Aug 09, 2023 5.550 5.760 5.450 5.610 909,213 +0.09(+1.63%)
Aug 08, 2023 5.120 5.570 5.120 5.520 1,331,890 +0.40(+7.81%)
Aug 07, 2023 5.360 5.360 5.040 5.120 1,065,026 -0.26(-4.83%)
Aug 04, 2023 5.320 5.530 5.230 5.380 724,532 -0.05(-0.92%)
Aug 03, 2023 5.580 5.590 5.265 5.430 786,111 -0.16(-2.86%)
Aug 02, 2023 5.620 5.695 5.440 5.590 786,329 -0.14(-2.44%)
Aug 01, 2023 5.790 5.790 5.580 5.730 654,150 -0.13(-2.22%)
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%)
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.