Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sana Biotechnology Inc (NQ: SANA )

2.610 +0.260 (+11.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.390 2.730 2.370 2.610 1,817,736 +0.26(+11.06%)
Nov 21, 2024 2.520 2.600 2.330 2.350 1,370,347 -0.18(-7.11%)
Nov 20, 2024 2.420 2.540 2.330 2.530 2,062,797 +0.17(+7.20%)
Nov 19, 2024 2.320 2.430 2.290 2.360 1,927,141 +0.02(+0.85%)
Nov 18, 2024 2.420 2.485 2.310 2.340 2,062,081 -0.08(-3.31%)
Nov 15, 2024 2.630 2.650 2.345 2.420 2,638,288 -0.17(-6.56%)
Nov 14, 2024 2.640 2.755 2.550 2.590 1,712,912 -0.07(-2.63%)
Nov 13, 2024 2.880 3.015 2.620 2.660 1,965,112 -0.18(-6.34%)
Nov 12, 2024 2.870 2.870 2.745 2.840 1,883,125 -0.05(-1.73%)
Nov 11, 2024 3.090 3.090 2.755 2.890 1,981,002 -0.11(-3.83%)
Nov 08, 2024 3.160 3.185 3.000 3.005 1,473,720 -0.10(-3.06%)
Nov 07, 2024 3.420 3.450 3.030 3.100 2,715,298 -0.31(-9.09%)
Nov 06, 2024 3.560 3.710 3.350 3.410 1,847,808 +0.02(+0.59%)
Nov 05, 2024 3.500 3.540 2.850 3.390 3,652,347 -0.37(-9.84%)
Nov 04, 2024 3.660 3.810 3.530 3.760 806,946 +0.10(+2.73%)
Nov 01, 2024 3.540 3.670 3.470 3.660 1,320,321 +0.16(+4.57%)
Oct 31, 2024 3.660 3.700 3.500 3.500 1,085,896 -0.16(-4.37%)
Oct 30, 2024 3.750 3.940 3.660 3.660 1,018,978 -0.12(-3.17%)
Oct 29, 2024 3.870 3.920 3.640 3.780 942,010 -0.14(-3.57%)
Oct 28, 2024 3.850 4.135 3.850 3.920 1,171,280 +0.16(+4.26%)
Oct 25, 2024 3.850 3.890 3.728 3.760 701,877 -0.05(-1.31%)
Oct 24, 2024 3.800 3.820 3.695 3.810 832,089 +0.02(+0.53%)
Oct 23, 2024 3.930 3.960 3.690 3.790 1,062,118 -0.11(-2.82%)
Oct 22, 2024 3.900 3.930 3.750 3.900 752,482 -0.03(-0.76%)
Oct 21, 2024 4.210 4.210 3.895 3.930 841,968 -0.30(-7.09%)
Oct 18, 2024 4.120 4.230 4.090 4.230 567,289 +0.17(+4.19%)
Oct 17, 2024 4.230 4.275 4.020 4.060 789,474 -0.17(-4.02%)
Oct 16, 2024 4.170 4.355 4.070 4.230 914,933 +0.09(+2.17%)
Oct 15, 2024 4.010 4.165 3.965 4.140 643,656 +0.13(+3.24%)
Oct 14, 2024 4.010 4.065 3.940 4.010 588,003 +0.02(+0.50%)
Oct 11, 2024 3.830 4.000 3.750 3.990 962,494 +0.16(+4.18%)
Oct 10, 2024 3.910 3.950 3.780 3.830 1,055,240 -0.16(-4.01%)
Oct 09, 2024 4.020 4.150 3.920 3.990 824,345 -0.09(-2.21%)
Oct 08, 2024 4.190 4.300 4.060 4.080 1,000,630 -0.13(-3.09%)
Oct 07, 2024 4.210 4.440 4.095 4.210 1,434,690 -0.02(-0.47%)
Oct 04, 2024 4.360 4.400 4.220 4.230 846,777 -0.02(-0.47%)
Oct 03, 2024 4.290 4.355 4.210 4.250 1,301,405 -0.11(-2.52%)
Oct 02, 2024 4.180 4.435 4.020 4.360 2,103,254 +0.12(+2.83%)
Oct 01, 2024 4.160 4.260 4.010 4.240 1,498,667 +0.08(+1.92%)
Sep 30, 2024 4.300 4.340 4.080 4.160 2,293,617 -0.12(-2.80%)
Sep 27, 2024 4.210 4.445 4.210 4.280 1,200,593 +0.01(+0.23%)
Sep 26, 2024 3.860 4.295 3.830 4.270 1,726,705 +0.51(+13.56%)
Sep 25, 2024 4.090 4.140 3.680 3.760 2,893,485 -0.33(-8.07%)
Sep 24, 2024 4.100 4.165 3.990 4.090 1,654,340 +0.00(+0.00%)
Sep 23, 2024 4.250 4.270 4.080 4.090 1,190,652 -0.16(-3.76%)
Sep 20, 2024 4.630 4.630 4.240 4.250 2,822,013 -0.37(-8.01%)
Sep 19, 2024 4.470 4.730 4.350 4.620 1,432,446 +0.34(+7.94%)
Sep 18, 2024 4.300 4.505 4.150 4.280 1,585,363 -0.02(-0.47%)
Sep 17, 2024 4.380 4.530 4.220 4.300 1,391,647 -0.06(-1.38%)
Sep 16, 2024 4.510 4.550 4.235 4.360 1,400,713 -0.11(-2.46%)
Sep 13, 2024 4.530 4.540 4.135 4.470 2,648,278 -0.06(-1.32%)
Sep 12, 2024 5.000 5.030 4.420 4.530 1,601,704 -0.46(-9.22%)
Sep 11, 2024 4.960 5.045 4.910 4.990 1,141,213 -0.01(-0.20%)
Sep 10, 2024 5.010 5.060 4.950 5.000 999,784 -0.03(-0.60%)
Sep 09, 2024 5.050 5.200 4.920 5.030 1,614,791 -0.01(-0.20%)
Sep 06, 2024 5.390 5.471 4.955 5.040 1,322,630 -0.37(-6.84%)
Sep 05, 2024 5.500 5.585 5.370 5.410 945,127 -0.09(-1.64%)
Sep 04, 2024 5.550 5.780 5.410 5.500 893,510 -0.10(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.