-
5 DAY PERFORMANCE
-3.14% -
1 MONTH PERFORMANCE
-19.86% -
3 MONTH PERFORMANCE
-29.96% -
6 MONTH PERFORMANCE
-67.53% -
YEAR-TO-DATE PERFORMANCE
-16.91% -
1 YEAR PERFORMANCE
-3.97%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $3.50 | $3.39 (-3.14%) | $3.54 | $2.85 | 3.65 M | $794.75 M |
| 11/04/2024 | $3.66 | $3.76 (2.73%) | $3.81 | $3.53 | 807,004 | $881.49 M |
| 11/01/2024 | $3.54 | $3.66 (3.39%) | $3.67 | $3.47 | 1.32 M | $858.05 M |
| 10/31/2024 | $3.66 | $3.50 (-4.37%) | $3.70 | $3.50 | 1.09 M | $820.54 M |
| 10/30/2024 | $3.75 | $3.66 (-2.4%) | $3.94 | $3.66 | 1.02 M | $858.05 M |
| 10/29/2024 | $3.87 | $3.78 (-2.33%) | $3.92 | $3.64 | 942,010 | $886.18 M |
| 10/28/2024 | $3.85 | $3.92 (1.82%) | $4.14 | $3.85 | 1.17 M | $919.00 M |
| 10/25/2024 | $3.85 | $3.76 (-2.34%) | $3.89 | $3.73 | 701,900 | $881.49 M |
| 10/24/2024 | $3.80 | $3.81 (0.26%) | $3.82 | $3.70 | 832,339 | $893.22 M |
| 10/23/2024 | $3.93 | $3.79 (-3.56%) | $3.96 | $3.69 | 1.06 M | $888.53 M |
| 10/22/2024 | $3.90 | $3.90 (0%) | $3.93 | $3.75 | 752,582 | $914.32 M |
| 10/21/2024 | $4.21 | $3.93 (-6.65%) | $4.21 | $3.90 | 842,018 | $921.35 M |
| 10/18/2024 | $4.12 | $4.23 (2.67%) | $4.23 | $4.09 | 567,300 | $991.68 M |
| 10/17/2024 | $4.23 | $4.06 (-4.02%) | $4.28 | $4.02 | 789,479 | $951.83 M |
| 10/16/2024 | $4.17 | $4.23 (1.44%) | $4.36 | $4.07 | 914,933 | $991.68 M |
| 10/15/2024 | $4.01 | $4.14 (3.24%) | $4.17 | $3.97 | 643,700 | $970.58 M |
| 10/14/2024 | $4.01 | $4.01 (0%) | $4.07 | $3.94 | 588,003 | $940.10 M |
| 10/11/2024 | $3.83 | $3.99 (4.18%) | $4.00 | $3.75 | 962,500 | $935.42 M |
| 10/10/2024 | $3.91 | $3.83 (-2.05%) | $3.95 | $3.78 | 1.06 M | $897.91 M |
| 10/09/2024 | $4.02 | $3.99 (-0.75%) | $4.15 | $3.92 | 824,345 | $935.42 M |
| 10/08/2024 | $4.19 | $4.08 (-2.63%) | $4.30 | $4.06 | 1.00 M | $956.52 M |
| 10/07/2024 | $4.21 | $4.21 (0%) | $4.44 | $4.10 | 1.43 M | $986.99 M |
| 10/04/2024 | $4.36 | $4.23 (-2.98%) | $4.40 | $4.22 | 846,800 | $991.68 M |
| 10/03/2024 | $4.29 | $4.25 (-0.93%) | $4.36 | $4.21 | 1.30 M | $996.37 M |
| 10/02/2024 | $4.18 | $4.36 (4.31%) | $4.43 | $4.02 | 2.10 M | $1.02 B |
| 10/01/2024 | $4.16 | $4.24 (1.92%) | $4.26 | $4.01 | 1.50 M | $994.03 M |
| 09/30/2024 | $4.30 | $4.16 (-3.26%) | $4.34 | $4.08 | 2.29 M | $975.27 M |
| 09/27/2024 | $4.21 | $4.28 (1.66%) | $4.45 | $4.21 | 1.20 M | $1.00 B |
| 09/26/2024 | $3.86 | $4.27 (10.62%) | $4.30 | $3.83 | 1.73 M | $1.00 B |
| 09/25/2024 | $4.09 | $3.76 (-8.07%) | $4.14 | $3.68 | 2.89 M | $881.49 M |
| 09/24/2024 | $4.10 | $4.09 (-0.24%) | $4.17 | $3.99 | 1.65 M | $958.86 M |
| 09/23/2024 | $4.25 | $4.09 (-3.76%) | $4.27 | $4.08 | 1.19 M | $958.86 M |
| 09/20/2024 | $4.63 | $4.25 (-8.21%) | $4.63 | $4.24 | 2.82 M | $996.37 M |
| 09/19/2024 | $4.47 | $4.62 (3.36%) | $4.73 | $4.35 | 1.43 M | $1.08 B |
| 09/18/2024 | $4.30 | $4.29 (-0.23%) | $4.51 | $4.15 | 1.59 M | $1.01 B |
| 09/17/2024 | $4.38 | $4.30 (-1.83%) | $4.53 | $4.22 | 1.39 M | $1.01 B |
| 09/16/2024 | $4.51 | $4.36 (-3.33%) | $4.55 | $4.24 | 1.40 M | $1.02 B |
| 09/13/2024 | $4.53 | $4.47 (-1.32%) | $4.54 | $4.14 | 2.65 M | $1.05 B |
| 09/12/2024 | $5.00 | $4.53 (-9.4%) | $5.03 | $4.42 | 1.60 M | $1.06 B |
| 09/11/2024 | $4.96 | $4.99 (0.6%) | $5.05 | $4.91 | 1.14 M | $1.17 B |
| 09/10/2024 | $5.01 | $5.00 (-0.2%) | $5.06 | $4.95 | 999,784 | $1.17 B |
| 09/09/2024 | $5.05 | $5.03 (-0.4%) | $5.20 | $4.92 | 1.61 M | $1.18 B |
| 09/06/2024 | $5.39 | $5.04 (-6.49%) | $5.47 | $4.96 | 1.32 M | $1.18 B |
| 09/05/2024 | $5.50 | $5.41 (-1.64%) | $5.59 | $5.37 | 945,127 | $1.27 B |
| 09/04/2024 | $5.55 | $5.50 (-0.9%) | $5.78 | $5.41 | 893,510 | $1.29 B |
| 09/03/2024 | $5.99 | $5.60 (-6.51%) | $6.11 | $5.57 | 1.17 M | $1.31 B |
| 08/30/2024 | $6.20 | $6.05 (-2.42%) | $6.34 | $5.91 | 1.50 M | $1.42 B |
| 08/29/2024 | $5.92 | $6.11 (3.21%) | $6.30 | $5.85 | 1.19 M | $1.43 B |
| 08/28/2024 | $5.71 | $5.85 (2.45%) | $5.91 | $5.65 | 835,100 | $1.37 B |
| 08/27/2024 | $5.78 | $5.78 (0%) | $5.90 | $5.57 | 1.31 M | $1.36 B |
| 08/26/2024 | $5.91 | $5.84 (-1.18%) | $6.04 | $5.72 | 730,020 | $1.37 B |
| 08/23/2024 | $5.75 | $5.84 (1.57%) | $6.14 | $5.62 | 1.65 M | $1.37 B |
| 08/22/2024 | $5.28 | $5.71 (8.14%) | $5.73 | $5.20 | 2.23 M | $1.34 B |
| 08/21/2024 | $5.04 | $5.30 (5.16%) | $5.42 | $5.04 | 1.47 M | $1.24 B |
| 08/20/2024 | $5.04 | $5.01 (-0.6%) | $5.08 | $4.92 | 1.10 M | $1.17 B |
| 08/19/2024 | $5.13 | $5.04 (-1.75%) | $5.13 | $4.89 | 2.53 M | $1.18 B |
| 08/16/2024 | $4.99 | $4.99 (0%) | $5.04 | $4.90 | 965,200 | $1.17 B |
| 08/15/2024 | $4.93 | $4.99 (1.22%) | $5.02 | $4.78 | 1.25 M | $1.17 B |
| 08/14/2024 | $4.95 | $4.75 (-4.04%) | $5.04 | $4.74 | 1.11 M | $1.11 B |
| 08/13/2024 | $4.90 | $4.90 (0%) | $5.01 | $4.83 | 1.24 M | $1.15 B |
| 08/12/2024 | $4.90 | $4.89 (-0.2%) | $5.05 | $4.81 | 968,600 | $1.15 B |
| 08/09/2024 | $5.00 | $4.91 (-1.8%) | $5.52 | $4.81 | 2.26 M | $1.15 B |
| 08/08/2024 | $4.80 | $4.66 (-2.92%) | $4.95 | $4.60 | 1.67 M | $1.01 B |
| 08/07/2024 | $5.13 | $4.72 (-7.99%) | $5.16 | $4.65 | 1.28 M | $1.03 B |
| 08/06/2024 | $4.86 | $4.96 (2.06%) | $5.05 | $4.71 | 1.24 M | $1.08 B |
| 08/05/2024 | $4.55 | $4.84 (6.37%) | $4.92 | $4.40 | 2.31 M | $1.05 B |