NasdaqGS - Nasdaq Real Time Price USD

Sana Biotechnology, Inc. (SANA)

Compare
1.3850
+0.0150
+(1.09%)
As of 2:08:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.35001.40001.26501.38501.38503,139,216
Apr 3, 20251.50001.51701.33001.37001.37006,761,600
Apr 2, 20251.48001.77001.48001.63001.63003,351,700
Apr 1, 20251.65001.67001.49001.50001.50003,727,500
Mar 31, 20251.65001.75701.54001.68001.68006,901,900
Mar 28, 20251.82001.84001.67501.71001.71002,761,500
Mar 27, 20251.80001.91001.76001.84501.84503,659,600
Mar 26, 20252.17502.17501.81001.81001.81004,576,300
Mar 25, 20252.39002.39802.14002.15002.15003,499,500
Mar 24, 20252.33002.43002.31002.42002.42002,321,600
Mar 21, 20252.20002.34002.18002.31002.31004,938,400
Mar 20, 20252.29002.41002.20002.26002.26003,195,100
Mar 19, 20252.28002.42002.18002.34002.34004,886,500
Mar 18, 20252.84002.85002.13502.28002.280010,685,000
Mar 17, 20253.00003.00502.71002.77002.77004,015,100
Mar 14, 20252.83002.94002.62002.93002.93002,993,100
Mar 13, 20252.92002.99502.61002.65502.65502,444,500
Mar 12, 20252.75002.94002.74002.92002.92001,976,000
Mar 11, 20252.53002.79002.49002.75002.75002,248,000
Mar 10, 20252.51002.66102.50002.52002.52002,056,400
Mar 7, 20252.58002.67002.52202.58002.58002,238,200
Mar 6, 20252.49002.58002.45502.55002.55002,991,400
Mar 5, 20252.61002.66002.51002.55002.55002,530,100
Mar 4, 20252.34002.63002.32002.56002.56004,004,800
Mar 3, 20252.62002.64502.42002.43002.43003,053,600
Feb 28, 20252.55002.67002.51002.61002.61002,721,800
Feb 27, 20252.61002.80502.57002.59002.59002,496,800
Feb 26, 20252.62002.70002.52002.60502.60502,175,300
Feb 25, 20252.85002.91002.58002.59002.59003,466,400
Feb 24, 20253.01003.07002.85002.88002.88002,586,400
Feb 21, 20253.10003.14502.98003.01003.01002,230,400
Feb 20, 20253.07003.16003.05003.06003.06001,290,600
Feb 19, 20253.00003.17003.00003.09003.09002,414,000
Feb 18, 20253.24003.35003.01003.02003.02003,004,700
Feb 14, 20252.84003.23002.83003.16003.16005,276,300
Feb 13, 20252.79002.86002.75002.81002.81001,523,600
Feb 12, 20252.69002.87002.62002.84002.84002,043,800
Feb 11, 20252.71002.77002.57002.75502.75502,270,400
Feb 10, 20253.00003.02002.69102.73502.73503,528,500
Feb 7, 20253.26003.29002.94002.99002.99003,708,100
Feb 6, 20253.41003.44003.24003.26003.26002,834,200
Feb 5, 20253.15003.42503.15003.32003.32002,761,500
Feb 4, 20253.03003.20003.03003.17003.17002,052,100
Feb 3, 20253.08003.13202.91003.06003.06004,478,200
Jan 31, 20253.47003.65003.21003.22003.22003,712,700
Jan 30, 20253.27003.55003.12003.49003.49005,324,200
Jan 29, 20253.40003.57003.24003.25003.25004,120,600
Jan 28, 20253.35003.50003.28003.41003.41002,901,200
Jan 27, 20253.31003.59503.16003.37003.37005,507,100
Jan 24, 20253.48503.65003.33003.38003.38005,667,000
Jan 23, 20253.41003.71503.29003.49003.49006,780,100
Jan 22, 20252.88003.65502.85003.50003.500014,329,600
Jan 21, 20253.17003.27502.90002.92002.92006,816,700
Jan 17, 20253.15003.37803.14003.16003.16005,400,900
Jan 16, 20253.82003.85003.05103.25003.250013,277,800
Jan 15, 20253.63003.86003.19003.86003.860010,563,500
Jan 14, 20253.43003.80503.20003.63003.630010,803,300
Jan 13, 20253.70004.01003.19003.46003.460012,612,000
Jan 10, 20255.03005.16003.55003.66003.660029,628,900
Jan 8, 20256.07007.30004.12004.30004.3000161,196,100
Jan 7, 20251.75001.91001.64001.65001.650028,604,800
Jan 6, 20251.75001.84001.68501.75001.75001,762,400
Jan 3, 20251.66001.77001.66001.71001.71001,835,900
Jan 2, 20251.63001.77001.61001.65001.65001,338,800
Dec 31, 20241.61001.65001.54001.63001.63001,479,500
Dec 30, 20241.61001.63501.52001.61001.61001,624,000
Dec 27, 20241.67001.69901.55001.61001.61001,814,400
Dec 26, 20241.72001.75001.62001.70001.70001,317,300
Dec 24, 20241.63001.77001.62001.75001.7500807,600
Dec 23, 20241.65001.71001.56001.63001.63001,801,200
Dec 20, 20241.59001.72001.55001.65001.65003,201,900
Dec 19, 20241.70001.70001.55001.60001.60003,402,000
Dec 18, 20241.92001.93501.65001.68501.68502,922,000
Dec 17, 20241.95002.07001.80001.91001.91002,828,100
Dec 16, 20241.89002.00001.82001.96001.96002,427,000
Dec 13, 20242.00002.04001.81001.89001.89003,368,000
Dec 12, 20242.34002.34001.98002.04002.04003,635,900
Dec 11, 20242.50002.50502.22002.34002.34001,501,100
Dec 10, 20242.67002.73802.46002.48002.48001,091,300
Dec 9, 20242.31002.68002.30002.65002.65001,222,800
Dec 6, 20242.35002.45502.28002.30002.30001,665,100
Dec 5, 20242.60002.61002.29002.29502.29501,637,300
Dec 4, 20242.58002.81002.55002.61002.61001,745,000
Dec 3, 20242.81002.88002.57002.57002.57001,601,000
Dec 2, 20242.79003.07002.64502.85002.85002,731,000
Nov 29, 20242.55002.83002.55002.78002.78001,595,300
Nov 27, 20242.45002.59002.45002.55002.55001,237,100
Nov 26, 20242.51002.51002.41002.45002.45001,222,100
Nov 25, 20242.65002.71002.47002.48002.48001,942,700
Nov 22, 20242.39002.73002.37002.61002.61001,819,700
Nov 21, 20242.52002.60002.33002.35002.35001,373,400
Nov 20, 20242.42002.54002.33002.53002.53002,062,800
Nov 19, 20242.32002.43002.29002.36002.36001,927,100
Nov 18, 20242.42002.48502.31002.34002.34002,062,100
Nov 15, 20242.63002.65002.34502.42002.42002,638,300
Nov 14, 20242.64002.75502.55002.59002.59001,712,700
Nov 13, 20242.88003.01502.62002.66002.66001,964,800
Nov 12, 20242.87002.87002.74502.84002.84001,883,700
Nov 11, 20243.09003.09002.75502.89002.89001,980,900
Nov 8, 20243.16003.18503.00003.00503.00501,473,600
Nov 7, 20243.42003.45003.03003.10003.10002,715,800
Nov 6, 20243.56003.71003.35003.41003.41001,847,800
Nov 5, 20243.50003.54002.85003.39003.39003,652,300
Nov 4, 20243.66003.81003.53003.76003.7600806,900
Nov 1, 20243.54003.67003.47003.66003.66001,320,300
Oct 31, 20243.66003.70003.50003.50003.50001,085,900
Oct 30, 20243.75003.94003.66003.66003.66001,020,300
Oct 29, 20243.87003.92003.64003.78003.7800942,000
Oct 28, 20243.85004.13503.85003.92003.92001,171,300
Oct 25, 20243.85003.89003.72803.76003.7600701,900
Oct 24, 20243.80003.82003.69503.81003.8100832,000
Oct 23, 20243.93003.96003.69003.79003.79001,062,000
Oct 22, 20243.90003.93003.75003.90003.9000752,500
Oct 21, 20244.21004.21003.89503.93003.9300841,900
Oct 18, 20244.12004.23004.09004.23004.2300567,300
Oct 17, 20244.23004.27504.02004.06004.0600789,400
Oct 16, 20244.17004.35504.07004.23004.2300914,900
Oct 15, 20244.01004.16503.96504.14004.1400643,700
Oct 14, 20244.01004.06503.94004.01004.0100588,000
Oct 11, 20243.83004.00003.75003.99003.9900962,500
Oct 10, 20243.91003.95003.78003.83003.83001,055,200
Oct 9, 20244.02004.15003.92003.99003.9900824,300
Oct 8, 20244.19004.30004.06004.08004.08001,000,600
Oct 7, 20244.21004.44004.09504.21004.21001,434,700
Oct 4, 20244.36004.40004.22004.23004.2300846,800
Oct 3, 20244.29004.35504.21004.25004.25001,301,400
Oct 2, 20244.18004.43504.02004.36004.36002,103,200
Oct 1, 20244.16004.26004.01004.24004.24001,498,700
Sep 30, 20244.30004.34004.08004.16004.16002,293,600
Sep 27, 20244.21004.44504.21004.28004.28001,200,600
Sep 26, 20243.86004.29503.83004.27004.27001,726,700
Sep 25, 20244.09004.14003.68003.76003.76002,893,300
Sep 24, 20244.10004.16503.99004.09004.09001,654,300
Sep 23, 20244.25004.27004.08004.09004.09001,190,600
Sep 20, 20244.63004.63004.24004.25004.25002,822,000
Sep 19, 20244.47004.73004.35004.62004.62001,432,400
Sep 18, 20244.30004.50504.15004.29004.29001,585,400
Sep 17, 20244.38004.53004.22004.30004.30001,391,600
Sep 16, 20244.51004.55004.23504.36004.36001,400,700
Sep 13, 20244.53004.54004.13504.47004.47002,648,200
Sep 12, 20245.00005.03004.42004.53004.53001,601,700
Sep 11, 20244.96005.04504.91004.99004.99001,141,200
Sep 10, 20245.01005.06004.95005.00005.0000999,700
Sep 9, 20245.05005.20004.92005.03005.03001,614,800
Sep 6, 20245.39005.47104.95505.04005.04001,322,600
Sep 5, 20245.50005.58505.37005.41005.4100945,100
Sep 4, 20245.55005.78005.41005.50005.5000893,500
Sep 3, 20245.99006.11005.57005.60005.60001,170,500
Aug 30, 20246.20006.34005.91006.05006.05001,495,700
Aug 29, 20245.92006.30005.85006.11006.11001,192,700
Aug 28, 20245.71005.91005.65005.85005.8500835,100
Aug 27, 20245.78005.90005.57005.78005.78001,312,700
Aug 26, 20245.91006.04005.72305.84005.8400730,000
Aug 23, 20245.75006.14005.62005.84005.84001,651,300
Aug 22, 20245.28005.73005.20005.71005.71002,227,900
Aug 21, 20245.04005.42005.04005.30005.30001,472,100
Aug 20, 20245.04005.08004.92005.01005.01001,102,200
Aug 19, 20245.13005.13004.89005.04005.04002,532,400
Aug 16, 20244.99005.04004.90004.99004.9900965,200
Aug 15, 20244.93005.02004.78004.99004.99001,251,400
Aug 14, 20244.95005.04004.73504.75004.75001,113,500
Aug 13, 20244.90005.01004.83004.90004.90001,236,500
Aug 12, 20244.90005.05004.81004.89004.8900968,600
Aug 9, 20245.00005.52004.80504.91004.91002,261,200
Aug 8, 20244.80004.95004.59504.66004.66001,674,900
Aug 7, 20245.13005.16004.65004.72004.72001,282,100
Aug 6, 20244.86005.05004.70504.96004.96001,244,100
Aug 5, 20244.55004.92004.40104.84004.84002,312,000
Aug 2, 20245.10005.24504.90005.04005.04001,747,300
Aug 1, 20246.08006.12005.27305.36005.36001,729,100
Jul 31, 20245.90006.40005.76006.09006.09001,099,200
Jul 30, 20246.21006.43005.84505.87005.87001,174,900
Jul 29, 20246.40006.50006.00006.15006.15001,164,400
Jul 26, 20246.25006.61006.15006.40006.40001,358,300
Jul 25, 20246.14006.41005.95006.05006.05001,827,400
Jul 24, 20246.22006.48006.06006.12006.12001,204,300
Jul 23, 20246.07006.39005.95006.29006.29001,292,600
Jul 22, 20245.91006.15505.86006.11006.11001,396,000
Jul 19, 20245.99005.99005.69505.80005.80001,224,100
Jul 18, 20246.35006.63005.84005.93005.93001,899,500
Jul 17, 20246.62006.62506.19506.38006.38002,336,400
Jul 16, 20246.43007.40006.43006.86006.86006,802,000
Jul 15, 20246.01006.61005.97006.36006.36002,281,000
Jul 12, 20245.74006.08005.67005.95005.95001,418,400
Jul 11, 20245.36005.79005.36005.66005.66002,028,000
Jul 10, 20245.29005.29005.13005.18005.1800961,100
Jul 9, 20245.07005.24004.96005.23005.2300992,000
Jul 8, 20245.20005.21004.94005.08005.08001,559,300
Jul 5, 20245.21005.22004.93005.09005.0900996,900
Jul 3, 20245.35005.47005.16005.22005.2200678,000
Jul 2, 20245.45005.59005.25005.35005.35001,291,800
Jul 1, 20245.45005.59005.34505.47005.47001,299,800
Jun 28, 20245.42005.55005.28505.46005.46009,210,100
Jun 27, 20245.20005.40005.05005.40005.40001,912,000
Jun 26, 20245.51005.51005.08005.25005.25002,288,300
Jun 25, 20245.51005.61005.40005.42005.42001,901,500
Jun 24, 20245.61005.73005.45005.54005.54001,499,700
Jun 21, 20245.25005.55005.23405.51005.51003,225,400
Jun 20, 20245.68005.69005.20005.23005.23002,478,600
Jun 18, 20245.99005.99005.64005.68005.68001,968,200
Jun 17, 20246.04006.25005.91006.00006.00001,862,300
Jun 14, 20247.02007.03006.07006.08006.08001,911,000
Jun 13, 20246.80007.19006.70007.15007.15001,197,600
Jun 12, 20247.18007.34006.77006.82006.82002,421,400
Jun 11, 20246.80006.98506.54006.89006.89003,203,600
Jun 10, 20246.96007.07006.67006.92006.92002,359,500
Jun 7, 20247.25007.33006.98006.98006.98001,124,200
Jun 6, 20247.87007.88507.33007.36007.36001,123,900
Jun 5, 20247.53007.89007.45007.83007.83001,083,900
Jun 4, 20247.80007.91007.40007.50007.50001,070,200
Jun 3, 20247.64008.16507.49007.81007.81001,574,600
May 31, 20247.66007.89007.49007.50007.50002,569,200
May 30, 20247.85007.92007.58507.61007.61001,367,100
May 29, 20247.63007.84007.50007.75007.75001,169,700
May 28, 20248.18008.28007.50007.80007.80001,153,000
May 24, 20248.07008.25007.96008.02008.0200799,700
May 23, 20248.31008.31007.80007.98007.98001,692,600
May 22, 20248.51008.51008.18508.26008.26001,074,000
May 21, 20248.48008.70008.28008.30008.30001,284,000
May 20, 20248.78009.01508.55208.63008.63001,121,200
May 17, 20248.54008.78008.40008.73008.73001,264,800
May 16, 20249.34009.49008.54008.55008.55001,126,600
May 15, 20248.94009.30508.70009.27009.27001,493,800
May 14, 20248.10008.90008.00008.60008.60002,359,800
May 13, 20247.67008.00007.44007.91007.91001,741,900
May 10, 20247.52007.97007.40107.56007.56003,844,700
May 9, 20249.26009.43007.26007.50007.50005,695,400
May 8, 20249.67009.89509.23509.49009.49001,254,500
May 7, 202410.170010.23009.825010.040010.0400850,400
May 6, 202410.450010.50009.955010.000010.00001,733,100
May 3, 202410.000010.47609.870010.440010.44003,311,200
May 2, 20249.75009.95009.40509.78009.78001,494,300
May 1, 20248.980010.05008.79509.63009.63002,482,800
Apr 30, 20248.96009.11008.67509.00009.00001,808,100
Apr 29, 20248.89009.18008.70009.08009.08001,323,700
Apr 26, 20248.57008.88008.46008.72008.72001,612,100
Apr 25, 20248.22008.57008.22008.50008.50001,825,500
Apr 24, 20248.16008.62008.04008.58008.58001,221,000
Apr 23, 20247.90008.33007.90008.09008.09001,688,100
Apr 22, 20247.66007.96007.50007.93007.93002,126,400
Apr 19, 20247.63007.84007.25007.61007.61003,378,500
Apr 18, 20248.20008.20007.64007.73007.73001,882,100
Apr 17, 20248.41008.59008.15508.26008.26001,364,400
Apr 16, 20248.50008.60508.13008.41008.41001,364,000
Apr 15, 20248.99009.16008.53008.55008.55001,675,500
Apr 12, 20249.30009.55008.79008.96008.96001,469,500
Apr 11, 20249.11009.37008.95009.36009.3600868,000
Apr 10, 20248.88009.04008.74009.00009.00001,110,400
Apr 9, 20249.09009.36008.84009.34009.3400909,300
Apr 8, 20249.18009.19008.80009.09009.0900842,900
Apr 5, 20248.43009.06508.28509.01009.0100976,700
Apr 4, 20249.33009.47008.45008.51008.51001,291,100

Related Tickers

BEAM Beam Therapeutics Inc.
15.26
-7.32%
 
PRME Prime Medicine, Inc.
1.4900
-7.45%
 
VERV Verve Therapeutics, Inc.
3.6150
-5.97%
 
NTLA Intellia Therapeutics, Inc.
6.56
-4.79%
 
FATE Fate Therapeutics, Inc.
0.7008
+3.06%
 
CRBU Caribou Biosciences, Inc.
0.7503
-4.42%
 
SGMO Sangamo Therapeutics, Inc.
0.6499
+4.44%
 
IPSC Century Therapeutics, Inc.
0.4301
-6.30%
 
ALLO Allogene Therapeutics, Inc.
1.4400
+4.35%
 
EWTX Edgewise Therapeutics, Inc.
11.92
-12.22%