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

Sana Biotechnology Inc (NQ: SANA )

8.500 -0.080 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2023 2.940 3.080 2.840 2.960 892,474 +0.00(+0.00%)
Oct 30, 2023 2.850 3.055 2.810 2.960 957,087 +0.16(+5.71%)
Oct 27, 2023 2.920 3.020 2.745 2.800 1,704,071 -0.12(-4.11%)
Oct 26, 2023 2.830 2.970 2.800 2.920 1,067,940 +0.11(+3.91%)
Oct 25, 2023 2.910 2.950 2.800 2.810 1,047,472 -0.17(-5.70%)
Oct 24, 2023 3.010 3.160 2.925 2.980 1,039,131 -0.02(-0.67%)
Oct 23, 2023 3.040 3.160 2.959 3.000 1,696,684 -0.06(-1.96%)
Oct 20, 2023 2.990 3.120 2.955 3.060 1,085,977 +0.07(+2.34%)
Oct 19, 2023 3.120 3.216 2.950 2.990 1,230,770 -0.11(-3.55%)
Oct 18, 2023 3.050 3.155 2.960 3.100 1,211,765 -0.01(-0.32%)
Oct 17, 2023 3.010 3.155 3.010 3.110 3,265,992 +0.05(+1.63%)
Oct 16, 2023 3.360 3.400 2.930 3.060 1,606,177 -0.29(-8.66%)
Oct 13, 2023 3.200 3.385 3.130 3.350 1,321,687 +0.15(+4.69%)
Oct 12, 2023 3.420 3.420 3.160 3.200 1,442,618 -0.26(-7.51%)
Oct 11, 2023 3.820 3.930 3.390 3.460 1,138,587 -0.34(-8.95%)
Oct 10, 2023 3.640 3.900 3.640 3.800 1,207,858 +0.15(+4.11%)
Oct 09, 2023 3.750 3.795 3.570 3.650 710,792 -0.15(-3.95%)
Oct 06, 2023 3.720 3.830 3.665 3.800 1,009,906 +0.03(+0.80%)
Oct 05, 2023 3.630 3.855 3.620 3.770 1,251,179 +0.11(+3.01%)
Oct 04, 2023 3.540 3.750 3.540 3.660 2,246,096 +0.05(+1.39%)
Oct 03, 2023 3.500 3.690 3.380 3.610 2,793,496 +0.03(+0.84%)
Oct 02, 2023 3.860 3.860 3.505 3.580 1,329,114 -0.29(-7.49%)
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%)
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.