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

Sana Biotechnology Inc (NQ: SANA )

7.560 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 7.520 7.970 7.401 7.560 3,844,893 +0.06(+0.80%)
May 09, 2024 9.260 9.430 7.260 7.500 5,689,991 -1.99(-20.97%)
May 08, 2024 9.670 9.895 9.235 9.490 1,254,475 -0.55(-5.48%)
May 07, 2024 10.17 10.23 9.825 10.04 850,431 +0.04(+0.40%)
May 06, 2024 10.45 10.50 9.955 10.00 1,733,268 -0.44(-4.21%)
May 03, 2024 10.00 10.48 9.870 10.44 3,311,426 +0.66(+6.75%)
May 02, 2024 9.750 9.950 9.405 9.780 1,494,342 +0.15(+1.56%)
May 01, 2024 8.980 10.05 8.795 9.630 2,482,762 +0.63(+7.00%)
Apr 30, 2024 8.960 9.110 8.675 9.000 1,808,070 -0.08(-0.88%)
Apr 29, 2024 8.890 9.180 8.700 9.080 1,323,735 +0.36(+4.13%)
Apr 26, 2024 8.570 8.880 8.460 8.720 1,612,114 +0.22(+2.59%)
Apr 25, 2024 8.220 8.570 8.220 8.500 1,825,504 -0.08(-0.93%)
Apr 24, 2024 8.160 8.620 8.040 8.580 1,220,985 +0.49(+6.06%)
Apr 23, 2024 7.900 8.330 7.900 8.090 1,688,156 +0.16(+2.02%)
Apr 22, 2024 7.660 7.960 7.500 7.930 2,126,489 +0.32(+4.20%)
Apr 19, 2024 7.630 7.840 7.250 7.610 3,379,018 -0.12(-1.55%)
Apr 18, 2024 8.200 8.200 7.640 7.730 1,882,226 -0.53(-6.42%)
Apr 17, 2024 8.410 8.590 8.155 8.260 1,364,434 -0.15(-1.78%)
Apr 16, 2024 8.500 8.605 8.130 8.410 1,364,022 -0.14(-1.64%)
Apr 15, 2024 8.990 9.160 8.530 8.550 1,675,518 -0.41(-4.58%)
Apr 12, 2024 9.300 9.550 8.790 8.960 1,470,009 -0.40(-4.27%)
Apr 11, 2024 9.110 9.370 8.950 9.360 868,030 +0.36(+4.00%)
Apr 10, 2024 8.880 9.040 8.740 9.000 1,110,422 -0.34(-3.64%)
Apr 09, 2024 9.090 9.360 8.840 9.340 909,345 +0.25(+2.75%)
Apr 08, 2024 9.180 9.190 8.800 9.090 842,925 +0.08(+0.89%)
Apr 05, 2024 8.430 9.065 8.285 9.010 976,743 +0.50(+5.88%)
Apr 04, 2024 9.330 9.470 8.450 8.510 1,291,055 -0.65(-7.10%)
Apr 03, 2024 8.780 9.210 8.600 9.160 1,308,897 +0.34(+3.85%)
Apr 02, 2024 9.700 9.700 8.750 8.820 1,799,516 -1.30(-12.85%)
Apr 01, 2024 10.00 10.18 9.770 10.12 1,269,063 +0.12(+1.20%)
Mar 28, 2024 9.990 9.995 9.995 10.00 1,255,317 +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%)
Jan 02, 2024 4.060 4.300 3.910 4.200 1,277,303 +0.12(+2.94%)
Dec 29, 2023 4.360 4.360 4.070 4.080 1,396,630 -0.27(-6.21%)
Dec 28, 2023 4.280 4.505 4.180 4.350 1,375,622 +0.08(+1.87%)
Dec 27, 2023 4.620 4.660 4.100 4.270 1,474,441 -0.28(-6.15%)
Dec 26, 2023 4.490 4.610 4.420 4.550 970,013 +0.18(+4.12%)
Dec 22, 2023 4.170 4.419 4.170 4.370 1,479,989 +0.26(+6.33%)
Dec 21, 2023 4.180 4.260 4.045 4.110 1,216,209 +0.01(+0.24%)
Dec 20, 2023 4.230 4.230 3.995 4.100 2,250,046 -0.16(-3.76%)
Dec 19, 2023 3.720 4.270 3.720 4.260 1,927,164 +0.51(+13.60%)
Dec 18, 2023 4.010 4.010 3.740 3.750 1,311,066 -0.26(-6.48%)
Dec 15, 2023 4.040 4.145 3.925 4.010 3,808,830 +0.02(+0.50%)
Dec 14, 2023 3.740 4.150 3.740 3.990 2,026,239 +0.37(+10.22%)
Dec 13, 2023 3.380 3.640 3.370 3.620 3,073,352 +0.22(+6.47%)
Dec 12, 2023 3.650 3.650 3.360 3.400 996,615 -0.24(-6.59%)
Dec 11, 2023 3.720 3.790 3.565 3.640 1,717,258 -0.08(-2.15%)
Dec 08, 2023 3.920 3.990 3.710 3.720 718,505 -0.18(-4.62%)
Dec 07, 2023 3.850 3.955 3.845 3.900 984,114 +0.05(+1.30%)
Dec 06, 2023 4.070 4.080 3.840 3.850 1,093,433 -0.15(-3.87%)
Dec 05, 2023 4.020 4.195 3.890 4.005 1,050,412 -0.08(-2.08%)
Dec 04, 2023 4.000 4.095 3.510 4.090 1,519,126 +0.05(+1.24%)
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.