5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-31.02%
3 MONTH PERFORMANCE
-60.42%
6 MONTH PERFORMANCE
-67.81%
YEAR-TO-DATE PERFORMANCE
-58.58%
1 YEAR PERFORMANCE
-62.86%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.72 | $1.68 (-2.62%) | $1.75 | $1.62 | 565,418 | $394.32 M |
| 12/24/2024 | $1.63 | $1.75 (7.36%) | $1.77 | $1.62 | 807,398 | $411.97 M |
| 12/23/2024 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.56 | 1.80 M | $383.72 M |
| 12/20/2024 | $1.59 | $1.65 (3.77%) | $1.72 | $1.55 | 3.20 M | $388.43 M |
| 12/19/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.55 | 3.40 M | $376.66 M |
| 12/18/2024 | $1.92 | $1.69 (-11.98%) | $1.94 | $1.65 | 2.92 M | $397.85 M |
| 12/17/2024 | $1.95 | $1.91 (-2.05%) | $2.07 | $1.80 | 2.83 M | $449.64 M |
| 12/16/2024 | $1.89 | $1.96 (3.7%) | $2.00 | $1.82 | 2.43 M | $461.41 M |
| 12/13/2024 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.81 | 3.37 M | $444.93 M |
| 12/12/2024 | $2.34 | $2.04 (-12.82%) | $2.34 | $1.98 | 3.64 M | $480.24 M |
| 12/11/2024 | $2.50 | $2.34 (-6.4%) | $2.51 | $2.22 | 1.50 M | $550.86 M |
| 12/10/2024 | $2.67 | $2.48 (-7.12%) | $2.74 | $2.46 | 1.09 M | $583.82 M |
| 12/09/2024 | $2.31 | $2.65 (14.72%) | $2.68 | $2.30 | 1.22 M | $623.84 M |
| 12/06/2024 | $2.35 | $2.30 (-2.13%) | $2.46 | $2.28 | 1.67 M | $541.45 M |
| 12/05/2024 | $2.60 | $2.30 (-11.54%) | $2.61 | $2.29 | 1.64 M | $541.45 M |
| 12/04/2024 | $2.58 | $2.61 (1.16%) | $2.81 | $2.55 | 1.75 M | $614.43 M |
| 12/03/2024 | $2.81 | $2.57 (-8.54%) | $2.88 | $2.57 | 1.60 M | $605.01 M |
| 12/02/2024 | $2.79 | $2.85 (2.15%) | $3.07 | $2.65 | 2.73 M | $670.92 M |
| 11/29/2024 | $2.55 | $2.78 (9.02%) | $2.83 | $2.55 | 1.60 M | $654.45 M |
| 11/27/2024 | $2.45 | $2.55 (4.08%) | $2.59 | $2.45 | 1.24 M | $600.30 M |
| 11/26/2024 | $2.51 | $2.45 (-2.39%) | $2.51 | $2.41 | 1.22 M | $576.76 M |
| 11/25/2024 | $2.65 | $2.48 (-6.42%) | $2.71 | $2.47 | 1.94 M | $583.82 M |
| 11/22/2024 | $2.39 | $2.61 (9.21%) | $2.73 | $2.37 | 1.82 M | $614.43 M |
| 11/21/2024 | $2.52 | $2.35 (-6.75%) | $2.60 | $2.33 | 1.37 M | $553.22 M |
| 11/20/2024 | $2.42 | $2.53 (4.55%) | $2.54 | $2.33 | 2.06 M | $595.59 M |
| 11/19/2024 | $2.32 | $2.36 (1.72%) | $2.43 | $2.29 | 1.93 M | $555.57 M |
| 11/18/2024 | $2.42 | $2.34 (-3.31%) | $2.49 | $2.31 | 2.06 M | $550.86 M |
| 11/15/2024 | $2.63 | $2.42 (-7.98%) | $2.65 | $2.35 | 2.64 M | $569.70 M |
| 11/14/2024 | $2.64 | $2.59 (-1.89%) | $2.76 | $2.55 | 1.71 M | $609.72 M |
| 11/13/2024 | $2.88 | $2.66 (-7.64%) | $3.02 | $2.62 | 1.97 M | $626.20 M |
| 11/12/2024 | $2.87 | $2.84 (-1.05%) | $2.87 | $2.75 | 1.88 M | $668.57 M |
| 11/11/2024 | $3.09 | $2.89 (-6.47%) | $3.09 | $2.76 | 1.98 M | $680.34 M |
| 11/08/2024 | $3.16 | $3.01 (-4.75%) | $3.19 | $3.00 | 1.47 M | $708.59 M |
| 11/07/2024 | $3.42 | $3.10 (-9.36%) | $3.45 | $3.03 | 2.72 M | $729.78 M |
| 11/06/2024 | $3.56 | $3.41 (-4.21%) | $3.71 | $3.35 | 1.85 M | $802.75 M |
| 11/05/2024 | $3.50 | $3.39 (-3.14%) | $3.54 | $2.85 | 3.65 M | $798.05 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 |