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

Sana Biotechnology Inc (NQ: SANA )

10.00 -0.44 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 5.920 5.990 5.550 5.800 1,521,100 -0.20(-3.33%)
Oct 28, 2022 5.510 6.090 5.510 6.000 928,512 +0.41(+7.33%)
Oct 27, 2022 5.930 5.980 5.580 5.590 638,635 -0.19(-3.29%)
Oct 26, 2022 5.760 6.200 5.620 5.780 729,653 +0.11(+1.94%)
Oct 25, 2022 5.440 5.750 5.440 5.670 718,885 +0.26(+4.81%)
Oct 24, 2022 5.560 5.560 5.210 5.410 597,987 -0.16(-2.87%)
Oct 21, 2022 5.280 5.610 5.170 5.570 958,135 +0.33(+6.30%)
Oct 20, 2022 5.220 5.610 5.210 5.240 741,948 +0.05(+0.96%)
Oct 19, 2022 5.290 5.330 5.090 5.190 1,277,708 -0.22(-4.07%)
Oct 18, 2022 5.360 5.645 5.240 5.410 875,306 +0.21(+4.04%)
Oct 17, 2022 5.200 5.310 5.070 5.200 1,155,853 +0.13(+2.56%)
Oct 14, 2022 5.720 5.830 5.055 5.070 842,217 -0.55(-9.79%)
Oct 13, 2022 5.320 5.660 5.260 5.620 766,012 +0.04(+0.72%)
Oct 12, 2022 5.580 5.630 5.400 5.580 669,377 +0.00(+0.00%)
Oct 11, 2022 5.500 5.765 5.270 5.580 745,554 +0.06(+1.09%)
Oct 10, 2022 5.450 5.600 5.220 5.520 774,741 +0.03(+0.55%)
Oct 07, 2022 6.290 6.290 5.360 5.490 1,453,320 -0.83(-13.13%)
Oct 06, 2022 6.330 6.560 6.160 6.320 722,728 +0.09(+1.44%)
Oct 05, 2022 6.310 6.460 5.990 6.230 586,666 -0.23(-3.56%)
Oct 04, 2022 6.190 6.480 6.010 6.460 948,420 +0.45(+7.49%)
Oct 03, 2022 6.160 6.450 5.820 6.010 877,139 +0.01(+0.17%)
Sep 30, 2022 5.550 6.180 5.510 6.000 1,690,400 +0.42(+7.53%)
Sep 29, 2022 6.110 6.150 5.560 5.580 1,040,542 -0.67(-10.72%)
Sep 28, 2022 6.180 6.375 6.095 6.250 1,180,112 +0.27(+4.52%)
Sep 27, 2022 6.130 6.190 5.800 5.980 1,199,269 +0.18(+3.10%)
Sep 26, 2022 5.930 6.330 5.780 5.800 745,716 -0.13(-2.19%)
Sep 23, 2022 6.110 6.400 5.650 5.930 1,137,337 -0.33(-5.27%)
Sep 22, 2022 6.360 6.421 6.160 6.260 681,494 -0.15(-2.34%)
Sep 21, 2022 6.730 6.860 6.360 6.410 765,267 -0.27(-4.04%)
Sep 20, 2022 6.450 6.860 6.450 6.680 645,704 +0.12(+1.83%)
Sep 19, 2022 6.470 6.590 6.130 6.560 1,119,080 +0.04(+0.61%)
Sep 16, 2022 6.780 6.983 6.360 6.520 3,808,944 -0.61(-8.56%)
Sep 15, 2022 6.600 7.220 6.560 7.130 1,289,169 +0.49(+7.38%)
Sep 14, 2022 6.710 6.710 6.355 6.640 1,500,312 -0.07(-1.04%)
Sep 13, 2022 6.670 6.860 6.510 6.710 2,129,070 -0.32(-4.55%)
Sep 12, 2022 7.150 7.150 6.620 7.030 983,265 -0.07(-0.99%)
Sep 09, 2022 7.390 7.443 6.980 7.100 603,481 -0.22(-3.01%)
Sep 08, 2022 6.740 7.410 6.690 7.320 852,423 +0.46(+6.71%)
Sep 07, 2022 6.250 6.890 6.250 6.860 1,115,906 +0.63(+10.11%)
Sep 06, 2022 6.490 6.630 6.130 6.230 1,084,841 -0.30(-4.59%)
Sep 02, 2022 6.910 7.070 6.480 6.530 1,264,718 -0.23(-3.40%)
Sep 01, 2022 6.700 6.800 6.270 6.760 984,143 -0.05(-0.73%)
Aug 31, 2022 6.850 7.040 6.620 6.810 980,000 +0.17(+2.56%)
Aug 30, 2022 6.550 6.755 6.400 6.640 857,616 +0.20(+3.11%)
Aug 29, 2022 6.700 6.950 6.410 6.440 980,640 -0.40(-5.85%)
Aug 26, 2022 7.700 7.710 6.790 6.840 1,099,513 -0.87(-11.28%)
Aug 25, 2022 7.770 8.080 7.591 7.710 867,070 -0.04(-0.52%)
Aug 24, 2022 7.130 7.810 7.050 7.750 938,189 +0.61(+8.54%)
Aug 23, 2022 6.730 7.300 6.730 7.140 1,227,493 +0.48(+7.21%)
Aug 22, 2022 6.570 6.760 6.510 6.660 1,109,258 -0.06(-0.89%)
Aug 19, 2022 6.970 7.100 6.470 6.720 4,579,393 -0.49(-6.80%)
Aug 18, 2022 7.530 7.600 6.940 7.210 879,487 -0.37(-4.88%)
Aug 17, 2022 7.780 8.000 7.535 7.580 1,024,438 -0.34(-4.29%)
Aug 16, 2022 8.430 8.470 7.740 7.920 1,017,611 -0.52(-6.16%)
Aug 15, 2022 8.330 8.540 8.050 8.440 1,047,456 +0.03(+0.36%)
Aug 12, 2022 8.280 8.660 8.220 8.410 1,330,841 +0.23(+2.81%)
Aug 11, 2022 8.210 8.770 8.070 8.180 2,231,697 +0.01(+0.12%)
Aug 10, 2022 8.280 8.290 7.730 8.170 1,582,257 +0.21(+2.64%)
Aug 09, 2022 8.280 8.620 7.760 7.960 1,246,543 -0.59(-6.90%)
Aug 08, 2022 8.350 8.560 8.040 8.550 1,322,121 +0.32(+3.89%)
Aug 05, 2022 7.220 8.490 7.010 8.230 1,866,467 +0.82(+11.07%)
Aug 04, 2022 6.750 7.410 6.720 7.410 1,797,523 +0.68(+10.10%)
Aug 03, 2022 6.290 6.955 6.290 6.730 1,421,561 +0.57(+9.25%)
Aug 02, 2022 6.020 6.440 5.840 6.160 1,131,478 +0.06(+0.98%)
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.