Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sana Biotechnology Inc (NQ: SANA )

8.720 +0.220 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.090 8.505 8.080 8.260 1,396,770 +0.11(+1.35%)
Mar 30, 2022 8.100 8.870 8.070 8.150 2,495,609 -0.01(-0.12%)
Mar 29, 2022 7.230 8.180 7.230 8.160 1,954,482 +1.12(+15.91%)
Mar 28, 2022 7.110 7.410 6.930 7.040 1,079,712 -0.02(-0.28%)
Mar 25, 2022 7.380 7.430 7.010 7.060 776,320 -0.26(-3.55%)
Mar 24, 2022 7.530 7.687 7.090 7.320 1,030,546 -0.17(-2.27%)
Mar 23, 2022 7.560 8.280 7.460 7.490 2,052,551 +0.03(+0.40%)
Mar 22, 2022 6.750 7.560 6.631 7.460 1,536,721 +0.60(+8.75%)
Mar 21, 2022 7.400 7.420 6.810 6.860 1,614,771 -0.50(-6.79%)
Mar 18, 2022 6.790 7.470 6.610 7.360 5,798,468 +0.41(+5.90%)
Mar 17, 2022 6.290 6.960 6.190 6.950 1,689,025 +0.57(+8.93%)
Mar 16, 2022 5.830 6.380 5.670 6.380 1,391,623 +0.64(+11.15%)
Mar 15, 2022 5.310 5.770 5.310 5.740 1,049,465 +0.46(+8.71%)
Mar 14, 2022 5.730 5.790 5.170 5.280 1,400,565 -0.40(-7.04%)
Mar 11, 2022 5.910 5.940 5.590 5.680 1,249,391 -0.17(-2.91%)
Mar 10, 2022 5.720 5.885 5.600 5.850 647,075 -0.04(-0.68%)
Mar 09, 2022 5.560 5.945 5.560 5.890 757,650 +0.53(+9.89%)
Mar 08, 2022 5.340 5.640 5.070 5.360 695,181 +0.12(+2.29%)
Mar 07, 2022 5.490 5.570 5.190 5.240 1,094,530 -0.16(-2.96%)
Mar 04, 2022 5.600 5.810 5.330 5.400 784,905 -0.30(-5.26%)
Mar 03, 2022 6.080 6.080 5.640 5.700 704,820 -0.29(-4.84%)
Mar 02, 2022 6.100 6.168 5.870 5.990 535,143 -0.04(-0.66%)
Mar 01, 2022 6.410 6.520 5.920 6.030 864,065 -0.43(-6.66%)
Feb 28, 2022 6.400 6.680 6.310 6.460 753,214 -0.02(-0.31%)
Feb 25, 2022 6.400 6.510 6.140 6.480 620,860 +0.13(+2.05%)
Feb 24, 2022 5.590 6.380 5.590 6.350 945,612 +0.40(+6.72%)
Feb 23, 2022 6.260 6.290 5.930 5.950 731,933 -0.24(-3.88%)
Feb 22, 2022 6.040 6.480 5.930 6.190 1,641,822 +0.05(+0.81%)
Feb 18, 2022 6.140 0 -0.17(-2.69%)
Feb 17, 2022 6.820 6.820 6.230 6.310 1,335,512 -0.61(-8.82%)
Feb 16, 2022 7.090 7.090 6.670 6.920 560,226 -0.25(-3.49%)
Feb 15, 2022 6.910 7.230 6.900 7.170 707,814 +0.40(+5.91%)
Feb 14, 2022 6.900 7.090 6.670 6.770 813,430 -0.15(-2.17%)
Feb 11, 2022 7.530 7.690 6.850 6.920 872,313 -0.45(-6.11%)
Feb 10, 2022 7.690 8.170 7.280 7.370 1,479,122 -0.52(-6.59%)
Feb 09, 2022 7.750 8.030 7.730 7.890 1,563,902 +0.29(+3.82%)
Feb 08, 2022 7.840 8.020 7.330 7.600 1,324,735 -0.29(-3.68%)
Feb 07, 2022 7.690 8.030 7.600 7.890 949,908 +0.21(+2.73%)
Feb 04, 2022 7.750 7.770 7.350 7.680 1,137,661 +0.04(+0.52%)
Feb 03, 2022 7.780 7.530 7.640 1,297,502 -0.34(-4.26%)
Feb 02, 2022 8.830 8.900 7.930 7.980 1,022,970 -0.83(-9.42%)
Feb 01, 2022 8.880 9.000 8.370 8.810 806,838 +0.05(+0.57%)
Jan 31, 2022 8.200 8.760 1,039,501 +0.70(+8.68%)
Jan 28, 2022 7.980 8.100 7.660 8.060 2,553,563 +0.11(+1.38%)
Jan 27, 2022 8.350 8.670 7.790 7.950 1,248,908 -0.15(-1.85%)
Jan 26, 2022 8.720 8.980 8.010 8.100 942,310 -0.41(-4.82%)
Jan 25, 2022 8.690 9.050 8.340 8.510 803,576 -0.50(-5.55%)
Jan 24, 2022 8.480 9.050 7.950 9.010 1,411,704 +0.38(+4.40%)
Jan 21, 2022 8.730 9.032 8.520 8.630 1,076,151 -0.22(-2.49%)
Jan 20, 2022 9.510 9.920 8.840 8.850 1,415,661 -0.31(-3.38%)
Jan 19, 2022 9.870 10.10 9.110 9.160 1,987,320 -0.69(-7.01%)
Jan 18, 2022 11.02 11.03 9.780 9.850 1,326,696 -1.52(-13.37%)
Jan 14, 2022 11.37 0 -0.15(-1.30%)
Jan 13, 2022 11.86 12.05 11.21 11.52 963,928 -0.32(-2.70%)
Jan 12, 2022 12.69 12.89 11.77 11.84 948,032 -0.72(-5.73%)
Jan 11, 2022 12.35 12.62 11.93 12.56 591,551 +0.26(+2.11%)
Jan 10, 2022 12.68 12.68 11.73 12.30 680,523 -0.42(-3.30%)
Jan 07, 2022 13.47 13.47 12.56 12.72 511,442 -0.11(-0.86%)
Jan 06, 2022 13.27 13.84 12.75 12.83 814,121 -0.28(-2.14%)
Jan 05, 2022 15.09 15.64 13.05 13.11 930,881 -2.29(-14.87%)
Jan 04, 2022 15.29 15.59 14.87 15.40 561,982 -0.18(-1.16%)
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.