Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
2.000
+0.180 (9.89%)
At close: May 12, 2025, 4:00 PM
2.050
+0.050 (2.50%)
After-hours: May 12, 2025, 7:38 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.94 | 2.19 | 1.90 | 2.00 | 2.00 | 9.89% | 8,698,253 |
| May 9, 2025 | 1.68 | 1.96 | 1.68 | 1.82 | 1.82 | 0.55% | 4,857,654 |
| May 8, 2025 | 1.74 | 1.86 | 1.67 | 1.81 | 1.81 | 6.47% | 2,447,126 |
| May 7, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -0.58% | 1,579,845 |
| May 6, 2025 | 1.87 | 1.88 | 1.68 | 1.71 | 1.71 | -8.56% | 2,835,522 |
| May 5, 2025 | 1.88 | 1.96 | 1.86 | 1.87 | 1.87 | -1.06% | 1,409,227 |
| May 2, 2025 | 1.90 | 2.04 | 1.87 | 1.89 | 1.89 | -0.53% | 2,907,309 |
| May 1, 2025 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | - | 1,671,131 |
| Apr 30, 2025 | 1.68 | 1.94 | 1.63 | 1.90 | 1.90 | 11.11% | 2,886,847 |
| Apr 29, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 1,622,276 |
| Apr 28, 2025 | 1.75 | 1.82 | 1.68 | 1.76 | 1.76 | -0.56% | 1,694,864 |
| Apr 25, 2025 | 1.75 | 1.82 | 1.65 | 1.77 | 1.77 | - | 2,299,739 |
| Apr 24, 2025 | 1.74 | 1.80 | 1.68 | 1.77 | 1.77 | 3.51% | 1,581,030 |
| Apr 23, 2025 | 1.80 | 1.91 | 1.70 | 1.71 | 1.71 | -1.16% | 2,640,173 |
| Apr 22, 2025 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 8.81% | 1,905,547 |
| Apr 21, 2025 | 1.60 | 1.72 | 1.59 | 1.59 | 1.59 | -3.64% | 1,437,645 |
| Apr 17, 2025 | 1.61 | 1.66 | 1.58 | 1.65 | 1.65 | 4.43% | 1,350,567 |
| Apr 16, 2025 | 1.64 | 1.67 | 1.53 | 1.58 | 1.58 | -7.06% | 1,820,600 |
| Apr 15, 2025 | 1.81 | 1.92 | 1.66 | 1.70 | 1.70 | -6.08% | 2,167,083 |
| Apr 14, 2025 | 1.80 | 1.83 | 1.69 | 1.81 | 1.81 | 2.84% | 2,949,068 |
| Apr 11, 2025 | 1.53 | 1.79 | 1.49 | 1.76 | 1.76 | 15.03% | 5,517,179 |
| Apr 10, 2025 | 1.47 | 1.55 | 1.42 | 1.53 | 1.53 | -1.29% | 4,251,020 |
| Apr 9, 2025 | 1.34 | 1.59 | 1.32 | 1.55 | 1.55 | 15.67% | 4,640,898 |
| Apr 8, 2025 | 1.58 | 1.67 | 1.33 | 1.34 | 1.34 | -12.42% | 9,389,943 |
| Apr 7, 2025 | 1.42 | 1.64 | 1.34 | 1.53 | 1.53 | 3.38% | 7,785,456 |
| Apr 4, 2025 | 1.35 | 1.49 | 1.26 | 1.48 | 1.48 | 8.03% | 5,310,999 |
| Apr 3, 2025 | 1.50 | 1.52 | 1.33 | 1.37 | 1.37 | -15.95% | 6,776,645 |
| Apr 2, 2025 | 1.48 | 1.77 | 1.48 | 1.63 | 1.63 | 8.67% | 3,351,691 |
| Apr 1, 2025 | 1.65 | 1.67 | 1.49 | 1.50 | 1.50 | -10.71% | 3,727,457 |
| Mar 31, 2025 | 1.65 | 1.76 | 1.54 | 1.68 | 1.68 | -1.75% | 6,902,297 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.68 | 1.71 | 1.71 | -7.32% | 2,761,525 |
| Mar 27, 2025 | 1.80 | 1.91 | 1.76 | 1.85 | 1.85 | 1.93% | 3,659,994 |
| Mar 26, 2025 | 2.18 | 2.18 | 1.81 | 1.81 | 1.81 | -15.81% | 4,603,737 |
| Mar 25, 2025 | 2.39 | 2.40 | 2.14 | 2.15 | 2.15 | -11.16% | 3,499,469 |
| Mar 24, 2025 | 2.33 | 2.43 | 2.31 | 2.42 | 2.42 | 4.76% | 2,321,591 |
| Mar 21, 2025 | 2.20 | 2.34 | 2.18 | 2.31 | 2.31 | 2.21% | 4,938,352 |
| Mar 20, 2025 | 2.29 | 2.41 | 2.20 | 2.26 | 2.26 | -3.42% | 3,195,272 |
| Mar 19, 2025 | 2.28 | 2.42 | 2.18 | 2.34 | 2.34 | 2.63% | 4,886,868 |
| Mar 18, 2025 | 2.84 | 2.85 | 2.14 | 2.28 | 2.28 | -17.69% | 10,685,042 |
| Mar 17, 2025 | 3.00 | 3.01 | 2.71 | 2.77 | 2.77 | -5.46% | 4,015,071 |
| Mar 14, 2025 | 2.83 | 2.94 | 2.62 | 2.93 | 2.93 | 10.36% | 2,993,114 |
| Mar 13, 2025 | 2.92 | 3.00 | 2.61 | 2.66 | 2.66 | -9.08% | 2,444,775 |
| Mar 12, 2025 | 2.75 | 2.94 | 2.74 | 2.92 | 2.92 | 6.18% | 1,975,974 |
| Mar 11, 2025 | 2.53 | 2.79 | 2.49 | 2.75 | 2.75 | 9.13% | 2,248,016 |
| Mar 10, 2025 | 2.51 | 2.66 | 2.50 | 2.52 | 2.52 | -2.33% | 2,050,794 |
| Mar 7, 2025 | 2.58 | 2.67 | 2.52 | 2.58 | 2.58 | 1.18% | 2,238,194 |
| Mar 6, 2025 | 2.49 | 2.58 | 2.46 | 2.55 | 2.55 | - | 2,991,513 |
| Mar 5, 2025 | 2.61 | 2.66 | 2.51 | 2.55 | 2.55 | -0.39% | 2,530,088 |
| Mar 4, 2025 | 2.34 | 2.63 | 2.32 | 2.56 | 2.56 | 5.35% | 4,005,052 |
| Mar 3, 2025 | 2.62 | 2.65 | 2.42 | 2.43 | 2.43 | -6.90% | 3,053,574 |