Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sana Biotechnology, Inc. (SANA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.32+0.09 (+1.44%)
At close: 04:00PM EDT
6.13 -0.19 (-3.01%)
After hours: 04:09PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20226.336.566.166.326.32709,615
Oct 05, 20226.316.465.996.236.23586,700
Oct 04, 20226.196.486.016.466.46948,400
Oct 03, 20226.166.455.826.016.01877,100
Sep 30, 20225.556.185.516.006.001,690,400
Sep 29, 20226.116.155.565.585.581,040,300
Sep 28, 20226.186.386.096.256.251,180,100
Sep 27, 20226.136.195.805.985.981,199,100
Sep 26, 20225.936.335.785.805.80745,700
Sep 23, 20226.116.405.655.935.931,137,300
Sep 22, 20226.366.426.166.266.26681,500
Sep 21, 20226.736.866.366.416.41765,300
Sep 20, 20226.456.866.456.686.68645,700
Sep 19, 20226.476.596.136.566.561,119,100
Sep 16, 20226.786.986.366.526.523,808,900
Sep 15, 20226.607.226.567.137.131,289,100
Sep 14, 20226.716.716.366.646.641,500,300
Sep 13, 20226.676.866.516.716.712,129,100
Sep 12, 20227.157.156.627.037.03983,300
Sep 09, 20227.397.446.987.107.10603,500
Sep 08, 20226.747.416.697.327.32852,400
Sep 07, 20226.256.896.256.866.861,115,900
Sep 06, 20226.496.636.136.236.231,084,800
Sep 02, 20226.917.076.486.536.531,264,700
Sep 01, 20226.706.806.276.766.76984,100
Aug 31, 20226.857.046.626.816.81980,000
Aug 30, 20226.556.766.406.646.64857,600
Aug 29, 20226.706.956.416.446.44980,600
Aug 26, 20227.707.716.796.846.841,099,500
Aug 25, 20227.778.087.597.717.71867,100
Aug 24, 20227.137.817.057.757.75938,200
Aug 23, 20226.737.306.737.147.141,227,500
Aug 22, 20226.576.766.516.666.661,109,300
Aug 19, 20226.977.106.476.726.724,579,300
Aug 18, 20227.537.606.947.217.21879,500
Aug 17, 20227.788.007.537.587.581,024,400
Aug 16, 20228.438.477.727.927.921,017,600
Aug 15, 20228.338.548.058.448.441,047,500
Aug 12, 20228.288.668.228.418.411,330,800
Aug 11, 20228.218.778.078.188.182,231,700
Aug 10, 20228.288.297.738.178.171,582,300
Aug 09, 20228.288.627.767.967.961,246,500
Aug 08, 20228.358.568.048.558.551,322,100
Aug 05, 20227.228.497.018.238.231,866,500
Aug 04, 20226.757.416.727.417.411,797,500
Aug 03, 20226.296.956.296.736.731,412,800
Aug 02, 20226.026.445.846.166.161,131,500
Aug 01, 20226.566.676.036.106.101,126,000
Jul 29, 20227.387.386.316.686.681,332,600
Jul 28, 20227.907.907.247.287.28846,200
Jul 27, 20227.707.937.437.907.901,028,500
Jul 26, 20227.427.877.357.547.54978,800
Jul 25, 20227.477.517.117.497.49945,300
Jul 22, 20229.099.097.437.467.461,590,400
Jul 21, 20229.009.068.798.998.99757,200
Jul 20, 20228.639.558.579.049.041,455,000
Jul 19, 20227.598.577.448.568.561,250,100
Jul 18, 20228.008.287.437.477.471,568,400
Jul 15, 20227.577.717.217.617.61852,200
Jul 14, 20227.587.667.317.467.461,137,100
Jul 13, 20227.408.107.247.737.731,125,000
Jul 12, 20227.978.027.147.737.731,056,100
Jul 11, 20228.628.707.937.947.941,584,100
Jul 08, 20228.168.868.058.838.831,568,600
Jul 07, 20227.848.407.808.338.331,409,600
Jul 06, 20227.498.047.457.777.771,559,600
Jul 05, 20226.327.556.277.517.511,911,800
Jul 01, 20226.436.636.246.516.511,422,400
Jun 30, 20226.066.495.996.436.432,262,900
Jun 29, 20226.226.406.116.256.251,198,200
Jun 28, 20226.656.666.086.326.321,508,400
Jun 27, 20227.077.096.216.526.522,395,200
Jun 24, 20226.827.196.447.017.015,068,600
Jun 23, 20225.786.705.776.696.692,516,300
Jun 22, 20225.516.145.505.745.742,170,700
Jun 21, 20225.235.975.205.745.741,763,500
Jun 17, 20224.315.194.145.155.152,580,700
Jun 16, 20224.184.294.024.244.241,260,400
Jun 15, 20224.174.374.064.344.341,152,300
Jun 14, 20224.264.443.924.124.121,307,800
Jun 13, 20224.404.534.104.164.161,170,200
Jun 10, 20224.885.014.604.654.651,324,700
Jun 09, 20225.405.435.065.075.07903,400
Jun 08, 20225.185.495.155.405.401,365,800
Jun 07, 20224.885.264.885.225.222,269,000
Jun 06, 20225.705.844.804.954.951,225,000
Jun 03, 20225.345.725.345.595.591,697,400
Jun 02, 20225.005.464.915.435.431,016,800
Jun 01, 20225.185.354.894.974.971,110,100
May 31, 20224.905.284.895.135.132,458,700
May 27, 20224.565.094.404.934.931,650,300
May 26, 20224.464.784.294.534.531,063,300
May 25, 20224.174.454.174.374.371,166,500
May 24, 20224.324.404.154.244.241,414,200
May 23, 20224.534.664.224.404.40989,800
May 20, 20224.534.694.174.484.482,308,800
May 19, 20224.384.594.214.534.531,600,400
May 18, 20224.764.974.384.394.391,454,200
May 17, 20225.045.184.875.055.052,016,400
May 16, 20225.005.634.864.904.901,807,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement