5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
+86.59%
3 MONTH PERFORMANCE
+181.50%
6 MONTH PERFORMANCE
+39.14%
YEAR-TO-DATE PERFORMANCE
+198.77%
1 YEAR PERFORMANCE
-20.29%
Sana Biotechnology, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $4.45 | $4.87 (9.44%) | $4.89 | $4.33 | 4.14 M | $1.16 B |
07/21/2025 | $4.68 | $4.44 (-5.13%) | $4.80 | $4.17 | 5.19 M | $1.05 B |
07/18/2025 | $4.58 | $4.63 (1.09%) | $4.64 | $4.38 | 5.03 M | $1.10 B |
07/17/2025 | $4.31 | $4.45 (3.25%) | $4.59 | $4.30 | 4.19 M | $1.06 B |
07/16/2025 | $4.18 | $4.33 (3.59%) | $4.39 | $4.09 | 3.53 M | $1.03 B |
07/15/2025 | $4.22 | $4.18 (-0.95%) | $4.27 | $4.09 | 4.96 M | $993.08 M |
07/14/2025 | $4.19 | $4.22 (0.72%) | $4.45 | $4.04 | 5.84 M | $1.00 B |
07/11/2025 | $4.00 | $4.18 (4.5%) | $4.32 | $3.99 | 5.06 M | $993.08 M |
07/10/2025 | $4.06 | $4.06 (0%) | $4.19 | $3.96 | 5.65 M | $964.57 M |
07/09/2025 | $4.18 | $4.05 (-3.11%) | $4.37 | $3.77 | 11.62 M | $962.19 M |
07/08/2025 | $3.18 | $3.89 (22.33%) | $3.91 | $3.16 | 14.11 M | $924.18 M |
07/07/2025 | $3.18 | $3.10 (-2.52%) | $3.24 | $3.02 | 4.54 M | $736.49 M |
07/03/2025 | $3.01 | $3.19 (5.98%) | $3.24 | $2.94 | 6.18 M | $757.87 M |
07/02/2025 | $2.83 | $2.92 (3.18%) | $3.07 | $2.81 | 7.69 M | $693.73 M |
07/01/2025 | $2.76 | $2.83 (2.54%) | $2.91 | $2.60 | 5.82 M | $672.35 M |
06/30/2025 | $2.82 | $2.73 (-3.19%) | $3.01 | $2.70 | 4.80 M | $648.59 M |
06/27/2025 | $2.90 | $2.81 (-3.1%) | $2.90 | $2.79 | 5.97 M | $667.59 M |
06/26/2025 | $2.89 | $2.87 (-0.69%) | $2.91 | $2.81 | 2.81 M | $681.85 M |
06/25/2025 | $2.97 | $2.90 (-2.36%) | $2.98 | $2.80 | 3.53 M | $688.98 M |
06/24/2025 | $2.64 | $2.97 (12.5%) | $3.00 | $2.60 | 5.85 M | $705.61 M |
06/23/2025 | $2.62 | $2.60 (-0.76%) | $3.23 | $2.58 | 16.17 M | $617.70 M |
06/20/2025 | $2.83 | $2.61 (-7.77%) | $2.84 | $2.59 | 11.69 M | $620.08 M |
06/18/2025 | $2.80 | $2.76 (-1.43%) | $2.97 | $2.70 | 3.52 M | $655.72 M |
06/17/2025 | $2.56 | $2.81 (9.77%) | $2.85 | $2.53 | 5.17 M | $667.59 M |
06/16/2025 | $2.63 | $2.52 (-4.18%) | $2.64 | $2.43 | 2.37 M | $598.70 M |
06/13/2025 | $2.50 | $2.59 (3.6%) | $2.64 | $2.41 | 2.49 M | $615.33 M |
06/12/2025 | $2.66 | $2.54 (-4.51%) | $2.69 | $2.43 | 3.67 M | $603.45 M |
06/11/2025 | $2.94 | $2.70 (-8.16%) | $3.02 | $2.68 | 2.93 M | $641.46 M |
06/10/2025 | $2.84 | $2.91 (2.46%) | $3.08 | $2.81 | 3.74 M | $691.35 M |
06/09/2025 | $2.95 | $2.83 (-4.07%) | $3.03 | $2.80 | 3.73 M | $672.35 M |
06/06/2025 | $2.58 | $2.84 (10.08%) | $2.94 | $2.58 | 5.92 M | $674.72 M |
06/05/2025 | $2.32 | $2.55 (9.91%) | $2.59 | $2.26 | 6.26 M | $605.82 M |
06/04/2025 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.28 | 1.10 M | $551.18 M |
06/03/2025 | $2.22 | $2.34 (5.41%) | $2.44 | $2.10 | 2.82 M | $555.93 M |
06/02/2025 | $2.20 | $2.20 (0%) | $2.34 | $2.17 | 2.63 M | $522.67 M |
05/30/2025 | $2.22 | $2.17 (-2.25%) | $2.25 | $2.11 | 4.70 M | $515.54 M |
05/29/2025 | $2.29 | $2.27 (-0.87%) | $2.35 | $2.16 | 3.09 M | $539.30 M |
05/28/2025 | $2.00 | $2.25 (12.5%) | $2.30 | $1.99 | 4.25 M | $534.55 M |
05/27/2025 | $2.08 | $2.00 (-3.85%) | $2.15 | $1.98 | 6.34 M | $475.16 M |
05/23/2025 | $1.94 | $1.99 (2.58%) | $2.08 | $1.94 | 2.31 M | $472.78 M |
05/22/2025 | $1.91 | $2.00 (4.71%) | $2.03 | $1.81 | 3.06 M | $475.16 M |
05/21/2025 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.90 | 4.88 M | $465.65 M |
05/20/2025 | $1.74 | $2.09 (20.11%) | $2.10 | $1.63 | 10.25 M | $496.54 M |
05/19/2025 | $1.72 | $1.68 (-2.33%) | $1.83 | $1.66 | 4.16 M | $399.13 M |
05/16/2025 | $1.74 | $1.75 (0.57%) | $1.76 | $1.67 | 1.27 M | $415.76 M |
05/15/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.60 | 2.84 M | $406.26 M |
05/14/2025 | $1.82 | $1.78 (-2.2%) | $1.90 | $1.75 | 2.75 M | $422.89 M |
05/13/2025 | $2.06 | $1.80 (-12.62%) | $2.08 | $1.79 | 4.26 M | $427.64 M |
05/12/2025 | $1.94 | $2.00 (3.09%) | $2.19 | $1.90 | 8.70 M | $475.16 M |
05/09/2025 | $1.68 | $1.82 (8.33%) | $1.96 | $1.68 | 4.86 M | $432.39 M |
05/08/2025 | $1.74 | $1.81 (4.02%) | $1.86 | $1.67 | 2.45 M | $427.70 M |
05/07/2025 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.69 | 1.58 M | $401.71 M |
05/06/2025 | $1.87 | $1.71 (-8.56%) | $1.88 | $1.68 | 2.84 M | $404.07 M |
05/05/2025 | $1.88 | $1.87 (-0.53%) | $1.96 | $1.86 | 1.41 M | $441.88 M |
05/02/2025 | $1.90 | $1.89 (-0.53%) | $2.04 | $1.87 | 2.91 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 |