Sana Biotechnology Inc (NQ: SANA )

4.870 -0.040 (-0.81%)
Streaming Delayed Price Updated: 9:55 AM EDT, Aug 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 5.000 5.520 4.805 4.910 2,261,241 +0.25(+5.36%)
Aug 08, 2024 4.800 4.950 4.595 4.660 1,673,848 -0.06(-1.27%)
Aug 07, 2024 5.130 5.160 4.650 4.720 1,282,125 -0.24(-4.84%)
Aug 06, 2024 4.860 5.050 4.705 4.960 1,244,137 +0.12(+2.48%)
Aug 05, 2024 4.550 4.920 4.401 4.840 2,312,119 -0.20(-3.97%)
Aug 02, 2024 5.100 5.245 4.900 5.040 1,747,382 -0.32(-5.97%)
Aug 01, 2024 6.080 6.120 5.272 5.360 1,729,230 -0.73(-11.99%)
Jul 31, 2024 5.900 6.400 5.760 6.090 1,099,234 +0.22(+3.75%)
Jul 30, 2024 6.210 6.430 5.845 5.870 1,174,530 -0.28(-4.55%)
Jul 29, 2024 6.400 6.500 6.000 6.150 1,164,391 -0.25(-3.91%)
Jul 26, 2024 6.250 6.610 6.150 6.400 1,358,288 +0.35(+5.79%)
Jul 25, 2024 6.140 6.410 5.950 6.050 1,828,715 -0.07(-1.14%)
Jul 24, 2024 6.220 6.480 6.060 6.120 1,204,318 -0.17(-2.70%)
Jul 23, 2024 6.070 6.390 5.950 6.290 1,292,583 +0.18(+2.95%)
Jul 22, 2024 5.910 6.155 5.860 6.110 1,395,975 +0.31(+5.34%)
Jul 19, 2024 5.990 5.990 5.695 5.800 1,224,082 -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%)
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.