Sana Biotechnology Inc. (SANA)
1.70
-0.15 (-7.86%)
At close: Mar 28, 2025, 3:59 PM
1.70
0.00%
After-hours: Mar 28, 2025, 06:15 PM EDT
SANA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.80 | 1.91 | 1.76 | 1.85 | 0.04 | 2.21% | 3,357,044 |
| Mar 26, 2025 | 2.17 | 2.17 | 1.81 | 1.81 | -0.34 | -15.81% | 4,603,737 |
| Mar 25, 2025 | 2.39 | 2.40 | 2.14 | 2.15 | -0.27 | -11.16% | 3,499,500 |
| Mar 24, 2025 | 2.33 | 2.43 | 2.31 | 2.42 | 0.11 | 4.76% | 2,321,600 |
| Mar 21, 2025 | 2.20 | 2.34 | 2.18 | 2.31 | 0.05 | 2.21% | 4,938,400 |
| Mar 20, 2025 | 2.29 | 2.41 | 2.20 | 2.26 | -0.08 | -3.42% | 3,195,272 |
| Mar 19, 2025 | 2.28 | 2.42 | 2.18 | 2.34 | 0.06 | 2.63% | 4,886,868 |
| Mar 18, 2025 | 2.84 | 2.85 | 2.13 | 2.28 | -0.49 | -17.69% | 10,685,042 |
| Mar 17, 2025 | 3.00 | 3.01 | 2.71 | 2.77 | -0.16 | -5.46% | 4,015,100 |
| Mar 14, 2025 | 2.83 | 2.94 | 2.62 | 2.93 | 0.27 | 10.15% | 2,993,114 |
| Mar 13, 2025 | 2.92 | 3.00 | 2.61 | 2.66 | -0.26 | -8.90% | 2,444,775 |
| Mar 12, 2025 | 2.75 | 2.94 | 2.74 | 2.92 | 0.17 | 6.18% | 1,976,000 |
| Mar 11, 2025 | 2.53 | 2.79 | 2.49 | 2.75 | 0.23 | 9.13% | 2,248,016 |
| Mar 10, 2025 | 2.51 | 2.66 | 2.50 | 2.52 | -0.06 | -2.33% | 2,056,435 |
| Mar 7, 2025 | 2.58 | 2.67 | 2.52 | 2.58 | 0.03 | 1.18% | 2,238,200 |
| Mar 6, 2025 | 2.49 | 2.58 | 2.46 | 2.55 | 0.00 | 0.00% | 2,991,513 |
| Mar 5, 2025 | 2.61 | 2.66 | 2.51 | 2.55 | -0.01 | -0.39% | 2,530,100 |
| Mar 4, 2025 | 2.34 | 2.63 | 2.32 | 2.56 | 0.13 | 5.35% | 4,005,052 |
| Mar 3, 2025 | 2.62 | 2.65 | 2.42 | 2.43 | -0.18 | -6.90% | 3,053,600 |
| Feb 28, 2025 | 2.55 | 2.67 | 2.51 | 2.61 | 0.02 | 0.77% | 2,722,151 |
| Feb 27, 2025 | 2.61 | 2.81 | 2.57 | 2.59 | -0.02 | -0.77% | 2,496,804 |
| Feb 26, 2025 | 2.62 | 2.70 | 2.52 | 2.61 | 0.02 | 0.77% | 2,176,300 |
| Feb 25, 2025 | 2.85 | 2.91 | 2.58 | 2.59 | -0.29 | -10.07% | 3,466,424 |
| Feb 24, 2025 | 3.01 | 3.07 | 2.85 | 2.88 | -0.13 | -4.32% | 2,586,400 |
| Feb 21, 2025 | 3.10 | 3.15 | 2.98 | 3.01 | -0.05 | -1.63% | 2,230,528 |
| Feb 20, 2025 | 3.07 | 3.16 | 3.05 | 3.06 | -0.03 | -0.97% | 1,290,600 |
| Feb 19, 2025 | 3.00 | 3.17 | 3.00 | 3.09 | 0.07 | 2.32% | 2,414,000 |
| Feb 18, 2025 | 3.24 | 3.35 | 3.01 | 3.02 | -0.14 | -4.43% | 3,004,700 |
| Feb 14, 2025 | 2.84 | 3.23 | 2.83 | 3.16 | 0.35 | 12.46% | 5,276,300 |
| Feb 13, 2025 | 2.79 | 2.86 | 2.75 | 2.81 | -0.03 | -1.06% | 1,523,600 |
| Feb 12, 2025 | 2.69 | 2.87 | 2.62 | 2.84 | 0.08 | 2.90% | 2,043,800 |
| Feb 11, 2025 | 2.71 | 2.77 | 2.57 | 2.76 | 0.02 | 0.73% | 2,270,400 |
| Feb 10, 2025 | 3.00 | 3.02 | 2.69 | 2.74 | -0.25 | -8.36% | 3,528,500 |
| Feb 7, 2025 | 3.26 | 3.29 | 2.94 | 2.99 | -0.27 | -8.28% | 3,708,100 |
| Feb 6, 2025 | 3.41 | 3.44 | 3.24 | 3.26 | -0.06 | -1.81% | 2,834,200 |
| Feb 5, 2025 | 3.15 | 3.43 | 3.15 | 3.32 | 0.15 | 4.73% | 2,765,118 |
| Feb 4, 2025 | 3.03 | 3.20 | 3.03 | 3.17 | 0.11 | 3.59% | 2,052,100 |
| Feb 3, 2025 | 3.08 | 3.13 | 2.91 | 3.06 | -0.16 | -4.97% | 4,478,201 |
| Jan 31, 2025 | 3.47 | 3.65 | 3.21 | 3.22 | -0.27 | -7.74% | 3,712,723 |
| Jan 30, 2025 | 3.27 | 3.55 | 3.12 | 3.49 | 0.24 | 7.38% | 5,324,200 |
| Jan 29, 2025 | 3.40 | 3.57 | 3.24 | 3.25 | -0.16 | -4.69% | 4,120,615 |
| Jan 28, 2025 | 3.35 | 3.50 | 3.28 | 3.41 | 0.04 | 1.19% | 2,901,200 |
| Jan 27, 2025 | 3.31 | 3.60 | 3.16 | 3.37 | -0.01 | -0.30% | 5,507,147 |
| Jan 24, 2025 | 3.49 | 3.65 | 3.33 | 3.38 | -0.11 | -3.15% | 5,667,046 |
| Jan 23, 2025 | 3.41 | 3.72 | 3.29 | 3.49 | -0.01 | -0.29% | 6,780,105 |
| Jan 22, 2025 | 2.88 | 3.66 | 2.85 | 3.50 | 0.58 | 19.86% | 14,329,600 |
| Jan 21, 2025 | 3.17 | 3.28 | 2.90 | 2.92 | -0.24 | -7.59% | 6,816,738 |
| Jan 17, 2025 | 3.15 | 3.38 | 3.14 | 3.16 | -0.09 | -2.77% | 5,400,918 |
| Jan 16, 2025 | 3.82 | 3.85 | 3.05 | 3.25 | -0.61 | -15.80% | 13,277,843 |
| Jan 15, 2025 | 3.63 | 3.86 | 3.19 | 3.86 | 0.23 | 6.34% | 10,563,522 |