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, 2021 18.14 19.81 18.02 19.66 745,203 +1.46(+8.02%)
Jun 29, 2021 19.07 19.49 18.10 18.20 453,831 -0.86(-4.51%)
Jun 28, 2021 19.46 19.85 18.80 19.06 349,727 -0.08(-0.42%)
Jun 25, 2021 20.60 21.11 18.79 19.14 3,447,161 -1.52(-7.36%)
Jun 24, 2021 19.93 20.77 19.76 20.66 415,650 +1.00(+5.09%)
Jun 23, 2021 19.71 20.41 19.60 19.66 426,397 -0.26(-1.31%)
Jun 22, 2021 20.43 20.78 19.36 19.92 318,480 -0.60(-2.92%)
Jun 21, 2021 22.83 22.83 20.31 20.52 472,001 -1.98(-8.80%)
Jun 18, 2021 22.69 22.85 21.30 22.50 2,397,756 -0.35(-1.53%)
Jun 17, 2021 22.33 23.93 22.25 22.85 386,342 +0.47(+2.10%)
Jun 16, 2021 23.07 23.25 21.78 22.38 340,202 -0.56(-2.44%)
Jun 15, 2021 24.99 25.00 22.50 22.94 437,944 -1.73(-7.01%)
Jun 14, 2021 23.75 25.01 23.75 24.67 385,951 +1.11(+4.71%)
Jun 11, 2021 24.99 25.32 23.41 23.56 393,289 -1.51(-6.02%)
Jun 10, 2021 25.62 25.71 24.67 25.07 637,341 -0.05(-0.20%)
Jun 09, 2021 25.13 25.73 24.21 25.12 445,661 +0.09(+0.36%)
Jun 08, 2021 22.82 25.25 22.52 25.03 413,540 +2.24(+9.83%)
Jun 07, 2021 20.94 23.14 20.90 22.79 457,624 +1.73(+8.21%)
Jun 04, 2021 21.09 21.43 20.90 21.06 201,906 +0.06(+0.29%)
Jun 03, 2021 21.00 21.27 20.43 21.00 181,700 -0.01(-0.05%)
Jun 02, 2021 21.20 21.61 20.57 21.01 167,553 -0.12(-0.57%)
Jun 01, 2021 21.16 21.40 20.59 21.13 229,705 +0.16(+0.76%)
May 28, 2021 21.65 22.39 20.76 20.97 224,676 -0.37(-1.73%)
May 27, 2021 20.94 22.02 20.79 21.34 269,675 +0.47(+2.25%)
May 26, 2021 20.32 21.04 20.18 20.87 186,386 +0.56(+2.76%)
May 25, 2021 19.97 20.38 19.63 20.31 161,546 +0.40(+2.01%)
May 24, 2021 20.41 20.72 19.73 19.91 125,987 -0.35(-1.73%)
May 21, 2021 20.03 20.77 19.29 20.26 691,507 +0.37(+1.86%)
May 20, 2021 19.74 20.97 19.52 19.89 212,487 +0.26(+1.32%)
May 19, 2021 19.83 20.49 19.34 19.63 231,160 -0.54(-2.68%)
May 18, 2021 19.38 20.49 19.38 20.17 400,413 +0.99(+5.16%)
May 17, 2021 20.07 20.24 18.80 19.18 377,479 -0.82(-4.10%)
May 14, 2021 19.70 20.26 19.16 20.00 481,258 +0.66(+3.41%)
May 13, 2021 19.27 20.00 18.73 19.34 742,427 +0.25(+1.31%)
May 12, 2021 18.53 19.58 18.48 19.09 468,829 +0.04(+0.21%)
May 11, 2021 17.81 19.39 17.28 19.05 529,321 +0.25(+1.33%)
May 10, 2021 17.91 19.20 17.00 18.80 623,668 +0.63(+3.47%)
May 07, 2021 17.00 18.28 16.30 18.17 727,787 +1.52(+9.13%)
May 06, 2021 17.46 17.98 16.28 16.65 937,921 -0.02(-0.12%)
May 05, 2021 19.50 19.50 16.56 16.67 586,954 -2.49(-13.00%)
May 04, 2021 20.19 20.24 18.52 19.16 455,473 -1.27(-6.22%)
May 03, 2021 21.29 21.68 20.10 20.43 621,209 -1.07(-4.98%)
Apr 30, 2021 23.06 23.58 21.33 21.50 404,500 -1.97(-8.39%)
Apr 29, 2021 25.48 25.48 23.20 23.47 188,430 -1.63(-6.49%)
Apr 28, 2021 25.82 26.12 24.76 25.10 193,300 -0.88(-3.39%)
Apr 27, 2021 26.02 26.45 25.59 25.98 216,750 +0.25(+0.97%)
Apr 26, 2021 25.18 25.92 24.68 25.73 513,335 +1.06(+4.30%)
Apr 23, 2021 25.61 25.73 24.02 24.67 322,800 -0.73(-2.87%)
Apr 22, 2021 24.11 26.27 23.80 25.40 275,486 +1.30(+5.39%)
Apr 21, 2021 23.15 25.20 22.88 24.10 241,421 +0.87(+3.75%)
Apr 20, 2021 23.83 24.23 22.91 23.23 164,430 -0.67(-2.80%)
Apr 19, 2021 24.94 25.48 23.04 23.90 275,564 -1.30(-5.16%)
Apr 16, 2021 24.64 25.73 23.91 25.20 229,000 +0.72(+2.94%)
Apr 15, 2021 25.42 25.95 23.71 24.48 258,112 -0.56(-2.24%)
Apr 14, 2021 24.50 26.65 24.30 25.04 437,991 +0.84(+3.47%)
Apr 13, 2021 26.72 27.09 24.15 24.20 428,926 -2.21(-8.37%)
Apr 12, 2021 31.22 31.22 26.06 26.41 453,258 -4.97(-15.84%)
Apr 09, 2021 32.03 32.03 30.59 31.38 856,200 -0.76(-2.36%)
Apr 08, 2021 32.24 32.37 31.74 32.14 203,364 +0.11(+0.34%)
Apr 07, 2021 31.88 32.37 31.40 32.03 208,886 +0.03(+0.09%)
Apr 06, 2021 32.39 32.68 31.51 32.00 333,719 -0.04(-0.12%)
Apr 05, 2021 32.39 32.55 31.75 32.04 205,798 +0.04(+0.12%)
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.