Sana Biotechnology Inc. (SANA)
3.02
-0.04 (-1.31%)
At close: Feb 21, 2025, 3:59 PM
3.01
-0.17%
After-hours: Feb 21, 2025, 04:04 PM EST
SANA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.07 | 3.16 | 3.05 | 3.06 | -0.03 | -0.97% | 1,285,886 |
| 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 |
| Jan 14, 2025 | 3.43 | 3.81 | 3.20 | 3.63 | 0.17 | 4.91% | 10,803,300 |
| Jan 13, 2025 | 3.70 | 4.01 | 3.19 | 3.46 | -0.20 | -5.46% | 12,612,000 |
| Jan 10, 2025 | 5.03 | 5.16 | 3.55 | 3.66 | -0.64 | -14.88% | 29,628,905 |
| Jan 8, 2025 | 6.07 | 7.30 | 4.12 | 4.30 | 2.65 | 160.61% | 161,196,100 |
| Jan 7, 2025 | 1.75 | 1.91 | 1.64 | 1.65 | -0.10 | -5.71% | 28,604,800 |
| Jan 6, 2025 | 1.75 | 1.84 | 1.69 | 1.75 | 0.04 | 2.34% | 1,762,422 |
| Jan 3, 2025 | 1.66 | 1.77 | 1.66 | 1.71 | 0.06 | 3.64% | 1,836,052 |
| Jan 2, 2025 | 1.63 | 1.77 | 1.61 | 1.65 | 0.02 | 1.23% | 1,338,886 |
| Dec 31, 2024 | 1.61 | 1.65 | 1.54 | 1.63 | 0.02 | 1.24% | 1,479,556 |
| Dec 30, 2024 | 1.61 | 1.64 | 1.52 | 1.61 | 0.00 | 0.00% | 1,624,000 |
| Dec 27, 2024 | 1.67 | 1.70 | 1.55 | 1.61 | -0.09 | -5.29% | 1,814,400 |
| Dec 26, 2024 | 1.72 | 1.75 | 1.62 | 1.70 | -0.05 | -2.86% | 1,317,300 |
| Dec 24, 2024 | 1.63 | 1.77 | 1.62 | 1.75 | 0.12 | 7.36% | 807,600 |
| Dec 23, 2024 | 1.65 | 1.71 | 1.56 | 1.63 | -0.02 | -1.21% | 1,801,236 |
| Dec 20, 2024 | 1.59 | 1.72 | 1.55 | 1.65 | 0.05 | 3.12% | 3,201,900 |
| Dec 19, 2024 | 1.70 | 1.70 | 1.55 | 1.60 | -0.09 | -5.33% | 3,402,114 |
| Dec 18, 2024 | 1.92 | 1.94 | 1.65 | 1.69 | -0.22 | -11.52% | 2,922,190 |
| Dec 17, 2024 | 1.95 | 2.07 | 1.80 | 1.91 | -0.05 | -2.55% | 2,828,147 |
| Dec 16, 2024 | 1.89 | 2.00 | 1.82 | 1.96 | 0.07 | 3.70% | 2,427,000 |
| Dec 13, 2024 | 2.00 | 2.04 | 1.81 | 1.89 | -0.15 | -7.35% | 3,368,000 |
| Dec 12, 2024 | 2.34 | 2.34 | 1.98 | 2.04 | -0.30 | -12.82% | 3,635,900 |
| Dec 11, 2024 | 2.50 | 2.51 | 2.22 | 2.34 | -0.14 | -5.65% | 1,501,100 |
| Dec 10, 2024 | 2.67 | 2.74 | 2.46 | 2.48 | -0.17 | -6.42% | 1,091,317 |
| Dec 9, 2024 | 2.31 | 2.68 | 2.30 | 2.65 | 0.35 | 15.22% | 1,223,182 |
| Dec 6, 2024 | 2.35 | 2.46 | 2.28 | 2.30 | 0.00 | 0.00% | 1,665,100 |