Sana Biotechnology Inc (NQ: SANA )

10.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.990 9.995 9.995 10.00 1,255,263 +0.00(+0.00%)
Mar 27, 2024 9.550 10.00 9.210 10.00 1,319,226 +0.54(+5.71%)
Mar 26, 2024 9.260 9.555 9.010 9.460 1,132,931 +0.37(+4.07%)
Mar 25, 2024 9.190 9.595 8.965 9.090 1,111,677 -0.06(-0.66%)
Mar 22, 2024 9.100 9.285 8.860 9.150 984,210 +0.00(+0.00%)
Mar 21, 2024 9.140 9.380 8.980 9.150 1,031,900 +0.20(+2.23%)
Mar 20, 2024 8.620 9.015 8.410 8.950 2,096,499 +0.30(+3.47%)
Mar 19, 2024 8.770 8.900 8.230 8.650 1,693,670 -0.26(-2.92%)
Mar 18, 2024 8.900 9.090 8.520 8.910 1,213,482 +0.03(+0.34%)
Mar 15, 2024 8.950 9.420 8.870 8.880 2,708,498 -0.17(-1.88%)
Mar 14, 2024 9.790 9.805 8.920 9.050 1,755,946 -0.80(-8.12%)
Mar 13, 2024 9.300 9.890 9.220 9.850 1,158,516 +0.58(+6.26%)
Mar 12, 2024 9.480 9.600 9.100 9.270 978,459 -0.23(-2.42%)
Mar 11, 2024 9.570 10.02 9.430 9.500 1,299,041 +0.00(+0.00%)
Mar 08, 2024 9.740 10.25 9.345 9.500 1,402,083 -0.08(-0.84%)
Mar 07, 2024 9.860 10.18 9.480 9.580 1,695,994 -0.15(-1.54%)
Mar 06, 2024 9.860 9.860 8.220 9.730 3,377,480 -0.08(-0.82%)
Mar 05, 2024 9.420 9.900 9.131 9.810 2,199,657 +0.35(+3.70%)
Mar 04, 2024 11.43 11.48 9.230 9.460 5,043,755 -1.81(-16.06%)
Mar 01, 2024 11.50 12.00 10.84 11.27 5,333,212 +1.23(+12.25%)
Feb 29, 2024 10.92 10.95 9.900 10.04 3,310,152 -0.63(-5.90%)
Feb 28, 2024 9.860 10.86 9.620 10.67 3,349,563 +0.73(+7.34%)
Feb 27, 2024 8.530 10.00 8.490 9.940 4,356,760 +1.49(+17.63%)
Feb 26, 2024 8.250 8.520 8.201 8.450 1,369,607 +0.16(+1.99%)
Feb 23, 2024 8.100 8.800 8.100 8.285 1,666,328 +0.20(+2.41%)
Feb 22, 2024 8.010 8.349 7.813 8.090 1,344,202 +0.10(+1.25%)
Feb 21, 2024 8.060 8.253 7.560 7.990 2,409,614 -0.15(-1.84%)
Feb 20, 2024 8.700 8.950 8.100 8.140 1,948,247 -0.54(-6.22%)
Feb 16, 2024 8.330 8.970 8.150 8.680 3,444,872 +0.16(+1.88%)
Feb 15, 2024 7.330 8.750 7.280 8.520 5,199,150 +1.30(+18.01%)
Feb 14, 2024 6.390 7.430 6.330 7.220 3,874,180 +0.95(+15.15%)
Feb 13, 2024 6.490 6.590 6.220 6.270 2,518,498 -0.03(-0.48%)
Feb 12, 2024 6.450 6.500 6.055 6.300 1,999,839 -0.17(-2.63%)
Feb 09, 2024 6.190 6.555 6.060 6.470 2,059,246 +0.31(+5.03%)
Feb 08, 2024 6.360 6.850 5.835 6.160 9,274,207 +0.06(+0.98%)
Feb 07, 2024 6.290 6.290 6.000 6.100 1,062,025 -0.19(-3.02%)
Feb 06, 2024 6.030 6.375 5.870 6.290 1,293,344 +0.26(+4.31%)
Feb 05, 2024 5.730 6.040 5.540 6.030 1,112,597 +0.29(+5.05%)
Feb 02, 2024 5.790 5.820 5.580 5.740 1,013,331 -0.09(-1.54%)
Feb 01, 2024 5.490 5.830 5.430 5.830 998,512 +0.34(+6.19%)
Jan 31, 2024 5.650 5.835 5.470 5.490 1,398,691 -0.16(-2.83%)
Jan 30, 2024 5.940 5.980 5.640 5.650 1,154,765 -0.33(-5.52%)
Jan 29, 2024 5.470 5.990 5.220 5.980 1,376,786 +0.51(+9.32%)
Jan 26, 2024 5.410 5.600 5.320 5.470 1,376,829 +0.12(+2.24%)
Jan 25, 2024 5.380 5.495 5.230 5.350 1,851,443 +0.03(+0.56%)
Jan 24, 2024 5.490 5.955 5.240 5.320 2,398,353 -0.03(-0.56%)
Jan 23, 2024 5.460 5.540 5.235 5.350 1,597,710 -0.04(-0.74%)
Jan 22, 2024 5.210 5.600 5.120 5.390 1,706,576 +0.33(+6.52%)
Jan 19, 2024 5.630 5.630 4.830 5.060 4,273,301 -0.59(-10.44%)
Jan 18, 2024 6.120 6.190 5.500 5.650 2,846,551 -0.47(-7.68%)
Jan 17, 2024 6.140 6.380 5.920 6.120 2,632,722 -0.24(-3.77%)
Jan 16, 2024 6.510 6.840 6.015 6.360 2,962,799 +0.04(+0.55%)
Jan 12, 2024 6.630 6.899 5.950 6.325 4,080,907 -0.30(-4.60%)
Jan 11, 2024 7.040 7.100 5.830 6.630 9,413,512 -0.55(-7.66%)
Jan 10, 2024 5.180 9.150 5.160 7.180 63,343,664 +2.02(+39.28%)
Jan 09, 2024 4.960 5.280 4.550 5.155 2,175,209 +0.08(+1.48%)
Jan 08, 2024 4.900 5.290 4.860 5.080 3,104,852 -0.02(-0.39%)
Jan 05, 2024 5.000 5.540 4.640 5.100 5,036,843 +0.20(+4.08%)
Jan 04, 2024 4.730 4.970 4.460 4.900 3,893,261 +0.20(+4.26%)
Jan 03, 2024 4.130 4.760 3.950 4.700 3,890,564 +0.50(+11.90%)
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.