Skip to main content

Sana Biotechnology Inc (NQ: SANA )

5.800 -0.130 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.990 5.990 5.695 5.800 1,224,069 -0.13(-2.19%)
Jul 18, 2024 6.350 6.630 5.840 5.930 1,899,498 -0.45(-7.05%)
Jul 17, 2024 6.620 6.625 6.195 6.380 2,336,353 -0.48(-7.00%)
Jul 16, 2024 6.430 7.400 6.430 6.860 6,801,966 +0.50(+7.86%)
Jul 15, 2024 6.010 6.610 5.970 6.360 2,280,957 +0.41(+6.89%)
Jul 12, 2024 5.740 6.080 5.670 5.950 1,418,517 +0.29(+5.12%)
Jul 11, 2024 5.360 5.790 5.360 5.660 2,028,031 +0.48(+9.27%)
Jul 10, 2024 5.290 5.290 5.130 5.180 961,212 -0.05(-0.96%)
Jul 09, 2024 5.070 5.240 4.960 5.230 991,988 +0.15(+2.95%)
Jul 08, 2024 5.200 5.210 4.940 5.080 1,559,266 -0.01(-0.20%)
Jul 05, 2024 5.210 5.220 4.930 5.090 996,872 -0.13(-2.49%)
Jul 03, 2024 5.350 5.470 5.160 5.220 678,008 -0.13(-2.43%)
Jul 02, 2024 5.450 5.590 5.250 5.350 1,291,672 -0.12(-2.19%)
Jul 01, 2024 5.450 5.590 5.345 5.470 1,299,903 +0.01(+0.18%)
Jun 28, 2024 5.420 5.550 5.285 5.460 9,210,102 +0.06(+1.11%)
Jun 27, 2024 5.200 5.400 5.050 5.400 1,911,957 +0.15(+2.86%)
Jun 26, 2024 5.510 5.510 5.080 5.250 2,287,264 -0.17(-3.14%)
Jun 25, 2024 5.510 5.610 5.400 5.420 1,901,517 -0.12(-2.17%)
Jun 24, 2024 5.610 5.730 5.450 5.540 1,499,650 +0.03(+0.54%)
Jun 21, 2024 5.250 5.550 5.234 5.510 3,225,372 +0.28(+5.35%)
Jun 20, 2024 5.680 5.690 5.200 5.230 2,478,563 -0.45(-7.92%)
Jun 18, 2024 5.990 5.990 5.640 5.680 1,968,253 -0.32(-5.33%)
Jun 17, 2024 6.040 6.250 5.910 6.000 1,862,329 -0.08(-1.32%)
Jun 14, 2024 7.020 7.030 6.070 6.080 1,911,027 -1.07(-14.97%)
Jun 13, 2024 6.800 7.190 6.700 7.150 1,197,645 +0.33(+4.84%)
Jun 12, 2024 7.180 7.340 6.770 6.820 2,421,441 -0.07(-1.02%)
Jun 11, 2024 6.800 6.985 6.540 6.890 3,203,614 -0.03(-0.43%)
Jun 10, 2024 6.960 7.070 6.670 6.920 2,359,554 -0.06(-0.86%)
Jun 07, 2024 7.250 7.330 6.980 6.980 1,124,266 -0.38(-5.16%)
Jun 06, 2024 7.870 7.885 7.330 7.360 1,123,885 -0.47(-6.00%)
Jun 05, 2024 7.530 7.890 7.450 7.830 1,083,929 +0.33(+4.40%)
Jun 04, 2024 7.800 7.910 7.400 7.500 1,070,183 -0.31(-3.97%)
Jun 03, 2024 7.640 8.165 7.490 7.810 1,574,799 +0.31(+4.13%)
May 31, 2024 7.660 7.890 7.490 7.500 2,569,190 -0.11(-1.45%)
May 30, 2024 7.850 7.920 7.585 7.610 1,367,060 -0.14(-1.81%)
May 29, 2024 7.630 7.840 7.500 7.750 1,169,671 -0.05(-0.64%)
May 28, 2024 8.180 8.280 7.500 7.800 1,153,071 -0.22(-2.74%)
May 24, 2024 8.070 8.250 7.960 8.020 799,658 +0.04(+0.50%)
May 23, 2024 8.310 8.310 7.800 7.980 1,691,576 -0.28(-3.39%)
May 22, 2024 8.510 8.510 8.185 8.260 1,074,008 -0.04(-0.48%)
May 21, 2024 8.480 8.700 8.280 8.300 1,284,005 -0.33(-3.82%)
May 20, 2024 8.780 9.015 8.552 8.630 1,121,171 -0.10(-1.15%)
May 17, 2024 8.540 8.780 8.400 8.730 1,264,834 +0.18(+2.11%)
May 16, 2024 9.340 9.490 8.540 8.550 1,126,685 -0.72(-7.77%)
May 15, 2024 8.940 9.305 8.700 9.270 1,493,954 +0.67(+7.79%)
May 14, 2024 8.100 8.900 8.000 8.600 2,359,755 +0.69(+8.72%)
May 13, 2024 7.670 8.000 7.440 7.910 1,738,876 +0.35(+4.63%)
May 10, 2024 7.520 7.970 7.401 7.560 3,844,896 +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%)
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.