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

Sana Biotechnology Inc (NQ: SANA )

8.470 -0.111 (-1.29%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 25, 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 (%)
Feb 28, 2023 3.740 3.830 3.630 3.670 1,436,180 -0.03(-0.81%)
Feb 27, 2023 3.800 3.800 3.640 3.700 1,209,829 -0.06(-1.60%)
Feb 24, 2023 3.880 3.900 3.700 3.760 1,357,995 -0.23(-5.76%)
Feb 23, 2023 4.090 4.095 3.870 3.990 750,938 -0.08(-1.97%)
Feb 22, 2023 3.980 4.150 3.935 4.070 985,832 +0.09(+2.26%)
Feb 21, 2023 4.330 4.330 3.940 3.980 1,124,130 -0.40(-9.13%)
Feb 17, 2023 4.320 4.385 4.140 4.380 618,191 +0.07(+1.62%)
Feb 16, 2023 4.580 4.580 4.290 4.310 600,604 -0.33(-7.11%)
Feb 15, 2023 4.490 4.670 4.400 4.640 575,886 +0.11(+2.43%)
Feb 14, 2023 4.240 4.585 4.160 4.530 632,600 +0.25(+5.84%)
Feb 13, 2023 4.350 4.350 4.100 4.280 725,488 +0.02(+0.47%)
Feb 10, 2023 4.300 4.320 4.130 4.260 918,052 -0.10(-2.29%)
Feb 09, 2023 4.610 4.640 4.350 4.360 837,720 -0.12(-2.68%)
Feb 08, 2023 4.760 4.760 4.425 4.480 800,707 -0.28(-5.88%)
Feb 07, 2023 4.730 4.790 4.620 4.760 729,539 +0.04(+0.85%)
Feb 06, 2023 4.680 4.865 4.600 4.720 664,089 +0.04(+0.85%)
Feb 03, 2023 4.740 4.930 4.640 4.680 641,236 -0.24(-4.88%)
Feb 02, 2023 4.870 5.140 4.760 4.920 1,370,783 +0.21(+4.46%)
Feb 01, 2023 4.540 4.755 4.440 4.710 1,019,194 +0.15(+3.29%)
Jan 31, 2023 4.650 4.760 4.500 4.560 1,105,202 -0.09(-1.94%)
Jan 30, 2023 4.790 4.890 4.560 4.650 962,173 -0.16(-3.33%)
Jan 27, 2023 4.630 4.920 4.550 4.810 1,167,272 +0.20(+4.34%)
Jan 26, 2023 4.760 4.810 4.450 4.610 775,322 -0.08(-1.71%)
Jan 25, 2023 4.660 4.730 4.510 4.690 569,913 -0.02(-0.42%)
Jan 24, 2023 4.530 4.790 4.470 4.710 824,166 +0.11(+2.39%)
Jan 23, 2023 4.510 4.700 4.440 4.600 884,799 +0.06(+1.32%)
Jan 20, 2023 4.260 4.615 4.150 4.540 1,233,501 +0.36(+8.61%)
Jan 19, 2023 4.350 4.350 4.010 4.180 828,209 -0.20(-4.57%)
Jan 18, 2023 4.770 4.790 4.370 4.380 916,738 -0.34(-7.20%)
Jan 17, 2023 4.750 4.880 4.620 4.720 1,147,708 -0.01(-0.21%)
Jan 13, 2023 4.460 4.740 4.460 4.730 1,924,716 +0.16(+3.50%)
Jan 12, 2023 4.410 4.590 4.250 4.570 1,812,972 +0.18(+4.10%)
Jan 11, 2023 3.880 4.430 3.770 4.390 1,163,387 +0.47(+11.99%)
Jan 10, 2023 3.690 3.965 3.690 3.920 632,663 +0.18(+4.81%)
Jan 09, 2023 3.750 3.880 3.520 3.740 773,225 +0.11(+3.03%)
Jan 06, 2023 3.790 3.790 3.410 3.630 783,922 -0.10(-2.68%)
Jan 05, 2023 3.980 3.980 3.710 3.730 981,401 -0.29(-7.21%)
Jan 04, 2023 3.780 4.120 3.770 4.020 943,743 +0.29(+7.77%)
Jan 03, 2023 3.980 4.040 3.670 3.730 724,488 -0.22(-5.57%)
Dec 30, 2022 3.710 3.960 3.683 3.950 961,211 +0.16(+4.22%)
Dec 29, 2022 3.300 3.890 3.280 3.790 1,503,915 +0.49(+14.85%)
Dec 28, 2022 3.170 3.344 3.151 3.300 888,888 +0.11(+3.45%)
Dec 27, 2022 3.430 3.430 3.190 3.190 653,505 -0.20(-5.90%)
Dec 23, 2022 3.550 3.660 3.370 3.390 732,196 -0.18(-5.04%)
Dec 22, 2022 3.490 3.615 3.350 3.570 776,128 -0.02(-0.56%)
Dec 21, 2022 3.570 3.830 3.450 3.590 889,630 +0.04(+1.13%)
Dec 20, 2022 3.390 3.585 3.345 3.550 1,514,311 +0.13(+3.80%)
Dec 19, 2022 3.640 3.820 3.335 3.420 1,316,592 -0.25(-6.81%)
Dec 16, 2022 3.840 3.910 3.560 3.670 2,620,342 -0.23(-5.90%)
Dec 15, 2022 4.190 4.390 3.850 3.900 1,265,693 -0.38(-8.88%)
Dec 14, 2022 4.480 4.550 4.235 4.280 767,171 -0.24(-5.31%)
Dec 13, 2022 4.620 4.718 4.310 4.520 694,284 +0.10(+2.26%)
Dec 12, 2022 4.140 4.530 4.060 4.420 1,005,023 +0.29(+7.02%)
Dec 09, 2022 4.430 4.430 4.100 4.130 605,085 -0.30(-6.77%)
Dec 08, 2022 4.510 4.530 4.355 4.430 377,460 -0.05(-1.12%)
Dec 07, 2022 4.340 4.520 4.220 4.480 534,577 +0.17(+3.94%)
Dec 06, 2022 4.350 4.350 4.155 4.310 865,875 -0.04(-0.92%)
Dec 05, 2022 4.460 4.550 4.290 4.350 906,778 -0.18(-3.97%)
Dec 02, 2022 4.340 4.560 4.110 4.530 1,164,483 +0.10(+2.26%)
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.