5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
+109.94%
3 MONTH PERFORMANCE
-10.11%
6 MONTH PERFORMANCE
-47.19%
YEAR-TO-DATE PERFORMANCE
+107.36%
1 YEAR PERFORMANCE
-38.21%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $3.31 | $3.37 (1.81%) | $3.60 | $3.16 | 5.49 M | $793.34 M |
| 01/24/2025 | $3.49 | $3.38 (-3.15%) | $3.65 | $3.33 | 5.67 M | $795.69 M |
| 01/23/2025 | $3.41 | $3.49 (2.35%) | $3.72 | $3.29 | 6.78 M | $821.59 M |
| 01/22/2025 | $2.88 | $3.50 (21.53%) | $3.66 | $2.85 | 14.33 M | $823.94 M |
| 01/21/2025 | $3.17 | $2.92 (-7.89%) | $3.28 | $2.90 | 6.82 M | $687.40 M |
| 01/17/2025 | $3.15 | $3.16 (0.32%) | $3.38 | $3.14 | 5.40 M | $743.90 M |
| 01/16/2025 | $3.82 | $3.25 (-14.92%) | $3.85 | $3.05 | 13.28 M | $765.09 M |
| 01/15/2025 | $3.63 | $3.86 (6.34%) | $3.86 | $3.19 | 10.56 M | $908.69 M |
| 01/14/2025 | $3.43 | $3.63 (5.83%) | $3.81 | $3.20 | 10.80 M | $854.55 M |
| 01/13/2025 | $3.70 | $3.46 (-6.49%) | $4.01 | $3.19 | 12.61 M | $814.53 M |
| 01/10/2025 | $5.03 | $3.66 (-27.24%) | $5.16 | $3.55 | 29.63 M | $861.61 M |
| 01/08/2025 | $6.07 | $4.30 (-29.16%) | $7.30 | $4.12 | 161.20 M | $1.01 B |
| 01/07/2025 | $1.75 | $1.65 (-5.71%) | $1.91 | $1.64 | 28.60 M | $388.43 M |
| 01/06/2025 | $1.75 | $1.75 (0%) | $1.84 | $1.69 | 1.76 M | $411.97 M |
| 01/03/2025 | $1.66 | $1.71 (3.01%) | $1.77 | $1.66 | 1.84 M | $402.55 M |
| 01/02/2025 | $1.63 | $1.65 (1.23%) | $1.77 | $1.61 | 1.34 M | $388.43 M |
| 12/31/2024 | $1.61 | $1.63 (1.24%) | $1.65 | $1.54 | 1.48 M | $383.72 M |
| 12/30/2024 | $1.61 | $1.61 (0%) | $1.64 | $1.52 | 1.62 M | $379.01 M |
| 12/27/2024 | $1.67 | $1.61 (-3.59%) | $1.70 | $1.55 | 1.81 M | $379.01 M |
| 12/26/2024 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.62 | 1.32 M | $400.20 M |
| 12/24/2024 | $1.63 | $1.75 (7.36%) | $1.77 | $1.62 | 807,600 | $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 |