-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
-21.44% -
3 MONTH PERFORMANCE
-16.50% -
6 MONTH PERFORMANCE
-52.83% -
YEAR-TO-DATE PERFORMANCE
+4.17% -
1 YEAR PERFORMANCE
+12.73%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.36 | $4.23 (-2.98%) | $4.40 | $4.22 | 846,800 | $989.34 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 |
| 08/02/2024 | $5.10 | $5.04 (-1.18%) | $5.25 | $4.90 | 1.75 M | $1.10 B |
| 08/01/2024 | $6.08 | $5.36 (-11.84%) | $6.12 | $5.27 | 1.73 M | $1.16 B |
| 07/31/2024 | $5.90 | $6.09 (3.22%) | $6.40 | $5.76 | 1.10 M | $1.32 B |
| 07/30/2024 | $6.21 | $5.87 (-5.48%) | $6.43 | $5.85 | 1.17 M | $1.28 B |
| 07/29/2024 | $6.40 | $6.15 (-3.91%) | $6.50 | $6.00 | 1.16 M | $1.34 B |
| 07/26/2024 | $6.25 | $6.40 (2.4%) | $6.61 | $6.15 | 1.36 M | $1.39 B |
| 07/25/2024 | $6.14 | $6.05 (-1.47%) | $6.41 | $5.95 | 1.83 M | $1.31 B |
| 07/24/2024 | $6.22 | $6.12 (-1.61%) | $6.48 | $6.06 | 1.20 M | $1.33 B |
| 07/23/2024 | $6.07 | $6.29 (3.62%) | $6.39 | $5.95 | 1.29 M | $1.37 B |
| 07/22/2024 | $5.91 | $6.11 (3.38%) | $6.16 | $5.86 | 1.40 M | $1.33 B |
| 07/19/2024 | $5.99 | $5.80 (-3.17%) | $5.99 | $5.70 | 1.22 M | $1.26 B |
| 07/18/2024 | $6.35 | $5.93 (-6.61%) | $6.63 | $5.84 | 1.90 M | $1.29 B |
| 07/17/2024 | $6.62 | $6.38 (-3.63%) | $6.63 | $6.20 | 2.34 M | $1.39 B |
| 07/16/2024 | $6.43 | $6.86 (6.69%) | $7.40 | $6.43 | 6.80 M | $1.49 B |
| 07/15/2024 | $6.01 | $6.36 (5.82%) | $6.61 | $5.97 | 2.28 M | $1.38 B |
| 07/12/2024 | $5.74 | $5.95 (3.66%) | $6.08 | $5.67 | 1.42 M | $1.29 B |
| 07/11/2024 | $5.36 | $5.66 (5.6%) | $5.79 | $5.36 | 2.03 M | $1.23 B |
| 07/10/2024 | $5.29 | $5.18 (-2.08%) | $5.29 | $5.13 | 961,212 | $1.13 B |
| 07/09/2024 | $5.07 | $5.23 (3.16%) | $5.24 | $4.96 | 992,988 | $1.14 B |
| 07/08/2024 | $5.20 | $5.08 (-2.31%) | $5.21 | $4.94 | 1.56 M | $1.10 B |
| 07/05/2024 | $5.21 | $5.09 (-2.3%) | $5.22 | $4.93 | 996,872 | $1.11 B |