Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sana Biotechnology Inc (NQ: SANA )

7.930 +0.320 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 7.660 7.960 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 10.01 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 1,061,925 -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 1,112,684 +0.29(+5.05%)
Feb 02, 2024 5.790 5.820 5.580 5.740 1,013,331 -0.09(-1.54%)
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.