5 DAY PERFORMANCE
+7.39%
1 MONTH PERFORMANCE
+37.96%
3 MONTH PERFORMANCE
-38.24%
6 MONTH PERFORMANCE
-48.36%
YEAR-TO-DATE PERFORMANCE
+15.95%
1 YEAR PERFORMANCE
-81.90%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.90 | $1.89 (-0.53%) | $2.04 | $1.87 | 2.90 M | $446.61 M |
| 05/01/2025 | $1.90 | $1.90 (0%) | $1.92 | $1.81 | 1.67 M | $448.97 M |
| 04/30/2025 | $1.68 | $1.90 (13.1%) | $1.94 | $1.63 | 2.89 M | $448.97 M |
| 04/29/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.70 | 1.62 M | $404.07 M |
| 04/28/2025 | $1.75 | $1.76 (0.57%) | $1.82 | $1.68 | 1.69 M | $415.89 M |
| 04/25/2025 | $1.75 | $1.77 (1.14%) | $1.82 | $1.65 | 2.30 M | $418.25 M |
| 04/24/2025 | $1.74 | $1.77 (1.72%) | $1.80 | $1.68 | 1.58 M | $418.25 M |
| 04/23/2025 | $1.80 | $1.71 (-5%) | $1.91 | $1.70 | 2.64 M | $404.07 M |
| 04/22/2025 | $1.63 | $1.73 (6.13%) | $1.75 | $1.61 | 1.91 M | $408.80 M |
| 04/21/2025 | $1.60 | $1.59 (-0.63%) | $1.72 | $1.59 | 1.44 M | $375.72 M |
| 04/17/2025 | $1.61 | $1.65 (2.48%) | $1.66 | $1.58 | 1.35 M | $389.89 M |
| 04/16/2025 | $1.64 | $1.58 (-3.66%) | $1.67 | $1.53 | 1.82 M | $373.35 M |
| 04/15/2025 | $1.81 | $1.70 (-6.08%) | $1.92 | $1.66 | 2.17 M | $401.71 M |
| 04/14/2025 | $1.80 | $1.81 (0.56%) | $1.83 | $1.69 | 2.95 M | $427.70 M |
| 04/11/2025 | $1.53 | $1.76 (15.03%) | $1.79 | $1.49 | 5.52 M | $415.89 M |
| 04/10/2025 | $1.47 | $1.53 (4.08%) | $1.55 | $1.42 | 4.25 M | $361.54 M |
| 04/09/2025 | $1.34 | $1.55 (15.67%) | $1.59 | $1.32 | 4.64 M | $366.26 M |
| 04/08/2025 | $1.58 | $1.34 (-15.19%) | $1.67 | $1.33 | 9.39 M | $316.64 M |
| 04/07/2025 | $1.42 | $1.53 (7.75%) | $1.64 | $1.34 | 7.79 M | $361.54 M |
| 04/04/2025 | $1.35 | $1.48 (9.63%) | $1.49 | $1.26 | 5.31 M | $349.72 M |
| 04/03/2025 | $1.50 | $1.37 (-8.67%) | $1.52 | $1.33 | 6.78 M | $323.73 M |
| 04/02/2025 | $1.48 | $1.63 (10.14%) | $1.77 | $1.48 | 3.35 M | $385.17 M |
| 04/01/2025 | $1.65 | $1.50 (-9.09%) | $1.67 | $1.49 | 3.73 M | $354.45 M |
| 03/31/2025 | $1.65 | $1.68 (1.82%) | $1.76 | $1.54 | 6.90 M | $396.98 M |
| 03/28/2025 | $1.82 | $1.71 (-6.04%) | $1.84 | $1.68 | 2.76 M | $404.07 M |
| 03/27/2025 | $1.80 | $1.85 (2.78%) | $1.91 | $1.76 | 3.66 M | $437.15 M |
| 03/26/2025 | $2.17 | $1.81 (-16.59%) | $2.17 | $1.81 | 4.60 M | $427.70 M |
| 03/25/2025 | $2.39 | $2.15 (-10.04%) | $2.40 | $2.14 | 3.50 M | $508.04 M |
| 03/24/2025 | $2.33 | $2.42 (3.86%) | $2.43 | $2.31 | 2.32 M | $571.84 M |
| 03/21/2025 | $2.20 | $2.31 (5%) | $2.34 | $2.18 | 4.94 M | $545.85 M |
| 03/20/2025 | $2.29 | $2.26 (-1.31%) | $2.41 | $2.20 | 3.20 M | $534.04 M |
| 03/19/2025 | $2.28 | $2.34 (2.63%) | $2.42 | $2.18 | 4.89 M | $552.94 M |
| 03/18/2025 | $2.84 | $2.28 (-19.72%) | $2.85 | $2.13 | 10.69 M | $538.76 M |
| 03/17/2025 | $3.00 | $2.77 (-7.67%) | $3.01 | $2.71 | 4.02 M | $654.55 M |
| 03/14/2025 | $2.83 | $2.93 (3.53%) | $2.94 | $2.62 | 2.99 M | $676.51 M |
| 03/13/2025 | $2.92 | $2.66 (-8.9%) | $3.00 | $2.61 | 2.44 M | $626.20 M |
| 03/12/2025 | $2.75 | $2.92 (6.18%) | $2.94 | $2.74 | 1.98 M | $687.40 M |
| 03/11/2025 | $2.53 | $2.75 (8.7%) | $2.79 | $2.49 | 2.25 M | $647.38 M |
| 03/10/2025 | $2.51 | $2.52 (0.4%) | $2.66 | $2.50 | 2.06 M | $593.24 M |
| 03/07/2025 | $2.58 | $2.58 (0%) | $2.67 | $2.52 | 2.24 M | $607.36 M |
| 03/06/2025 | $2.49 | $2.55 (2.41%) | $2.58 | $2.46 | 2.99 M | $600.30 M |
| 03/05/2025 | $2.61 | $2.55 (-2.3%) | $2.66 | $2.51 | 2.53 M | $600.30 M |
| 03/04/2025 | $2.34 | $2.56 (9.4%) | $2.63 | $2.32 | 4.01 M | $602.65 M |
| 03/03/2025 | $2.62 | $2.43 (-7.25%) | $2.65 | $2.42 | 3.05 M | $572.05 M |
| 02/28/2025 | $2.55 | $2.61 (2.35%) | $2.67 | $2.51 | 2.72 M | $614.43 M |
| 02/27/2025 | $2.61 | $2.59 (-0.77%) | $2.81 | $2.57 | 2.50 M | $609.72 M |
| 02/26/2025 | $2.62 | $2.61 (-0.38%) | $2.70 | $2.52 | 2.18 M | $614.43 M |
| 02/25/2025 | $2.85 | $2.59 (-9.12%) | $2.91 | $2.58 | 3.47 M | $609.72 M |
| 02/24/2025 | $3.01 | $2.88 (-4.32%) | $3.07 | $2.85 | 2.59 M | $677.99 M |
| 02/21/2025 | $3.10 | $3.01 (-2.9%) | $3.15 | $2.98 | 2.23 M | $708.59 M |
| 02/20/2025 | $3.07 | $3.06 (-0.33%) | $3.16 | $3.05 | 1.29 M | $720.36 M |
| 02/19/2025 | $3.00 | $3.09 (3%) | $3.17 | $3.00 | 2.41 M | $727.42 M |
| 02/18/2025 | $3.24 | $3.02 (-6.79%) | $3.35 | $3.01 | 3.00 M | $710.94 M |
| 02/14/2025 | $2.84 | $3.16 (11.27%) | $3.23 | $2.83 | 5.28 M | $743.90 M |
| 02/13/2025 | $2.79 | $2.81 (0.72%) | $2.86 | $2.75 | 1.52 M | $661.51 M |
| 02/12/2025 | $2.69 | $2.84 (5.58%) | $2.87 | $2.62 | 2.04 M | $668.57 M |
| 02/11/2025 | $2.71 | $2.76 (1.85%) | $2.77 | $2.57 | 2.27 M | $649.74 M |
| 02/10/2025 | $3.00 | $2.74 (-8.67%) | $3.02 | $2.69 | 3.53 M | $645.03 M |
| 02/07/2025 | $3.26 | $2.99 (-8.28%) | $3.29 | $2.94 | 3.71 M | $703.88 M |
| 02/06/2025 | $3.41 | $3.26 (-4.4%) | $3.44 | $3.24 | 2.83 M | $767.44 M |
| 02/05/2025 | $3.15 | $3.32 (5.4%) | $3.43 | $3.15 | 2.77 M | $781.57 M |
| 02/04/2025 | $3.03 | $3.17 (4.62%) | $3.20 | $3.03 | 2.05 M | $746.26 M |
| 02/03/2025 | $3.08 | $3.06 (-0.65%) | $3.13 | $2.91 | 4.48 M | $720.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
