Sana Biotechnology Inc (SANA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1801 | -9.8409922955 | 1.8301 | 2 | 1.55 | 2864750 | 1.74547708 | CS |
| 4 | -1.01 | -37.969924812 | 2.66 | 3.07 | 1.55 | 2115001 | 2.1623193 | CS |
| 12 | -2.65 | -61.6279069767 | 4.3 | 4.435 | 1.55 | 1624384 | 2.8686982 | CS |
| 26 | -3.96 | -70.5882352941 | 5.61 | 7.4 | 1.55 | 1652078 | 4.20572931 | CS |
| 52 | -2.84 | -63.2516703786 | 4.49 | 12 | 1.55 | 2116674 | 6.19461484 | CS |
| 156 | -14.17 | -89.5701643489 | 15.82 | 16.71 | 1.55 | 1530559 | 5.9608865 | CS |
| 260 | -36.25 | -95.6464379947 | 37.9 | 44.6 | 1.55 | 1331663 | 8.00107077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.65 | 0.05 | 3.12 | 1.57 | 1.72 | 1.55 | 2989839 |
| 1734651300 | 1.6 | -0.09 | -5.04 | 1.6399999 | 1.67 | 1.55 | 3369529 |
| 1734564900 | 1.685 | -0.23 | -11.78 | 1.92 | 1.9269 | 1.65 | 2891677 |
| 1734478500 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.8 | 2753624 |
| 1734392100 | 1.96 | 0.07 | 3.70 | 1.8301 | 2 | 1.8301 | 2319082 |
| 1734132900 | 1.89 | -0.15 | -7.35 | 1.89 | 2.04 | 1.81 | 3314444 |
| 1734046500 | 2.04 | -0.3 | -12.82 | 2.25 | 2.29 | 1.98 | 3606425 |
| 1733960100 | 2.34 | -0.14 | -5.65 | 2.48 | 2.48 | 2.22 | 1489216 |
| 1733873700 | 2.48 | -0.17 | -6.42 | 2.6877 | 2.7315999 | 2.46 | 1083755 |
| 1733787300 | 2.65 | 0.35 | 15.22 | 2.31 | 2.68 | 2.31 | 1198390 |
| 1733528100 | 2.3 | 0 | 0.22 | 2.321 | 2.455 | 2.2799999 | 1610588 |
| 1733441700 | 2.295 | -0.32 | -12.07 | 2.6 | 2.61 | 2.29 | 1627423 |
| 1733355300 | 2.61 | 0.04 | 1.56 | 2.595 | 2.81 | 2.575 | 1711986 |
| 1733268900 | 2.57 | -0.28 | -9.82 | 2.8 | 2.88 | 2.57 | 1593561 |
| 1733182500 | 2.85 | 0.07 | 2.52 | 2.79 | 3.07 | 2.645 | 2697080 |
| 1732917840 | 2.7799999 | 0.23 | 9.02 | 2.55 | 2.83 | 2.55 | 1594721 |
| 1732750500 | 2.55 | 0.1 | 4.08 | 2.45 | 2.59 | 2.4497 | 1235333 |
| 1732664100 | 2.45 | -0.03 | -1.21 | 2.48 | 2.505 | 2.41 | 1186000 |
| 1732577700 | 2.48 | -0.13 | -4.98 | 2.66 | 2.71 | 2.47 | 1912354 |
| 1732318500 | 2.61 | 0.26 | 11.06 | 2.4 | 2.73 | 2.4 | 1761410 |
| 1732232100 | 2.35 | -0.18 | -7.11 | 2.52 | 2.6 | 2.33 | 1346073 |
| 1732145700 | 2.5299999 | 0.17 | 7.20 | 2.36 | 2.54 | 2.33 | 2007862 |
| 1732059300 | 2.36 | 0.02 | 0.85 | 2.35 | 2.43 | 2.31 | 1897880 |
| 1731972900 | 2.34 | -0.08 | -3.31 | 2.42 | 2.485 | 2.31 | 2051597 |
| 1731713700 | 2.42 | -0.17 | -6.56 | 2.63 | 2.65 | 2.345 | 2628537 |
| 1731627300 | 2.59 | -0.07 | -2.63 | 2.68 | 2.755 | 2.55 | 1678001 |
| 1731540900 | 2.66 | -0.18 | -6.34 | 2.9499 | 3.015 | 2.62 | 1932928 |
| 1731454500 | 2.84 | -0.05 | -1.73 | 2.87 | 2.88 | 2.745 | 1872053 |
| 1731368100 | 2.89 | -0.12 | -3.83 | 2.92 | 2.9988 | 2.755 | 1943043 |
| 1731108900 | 3.005 | -0.1 | -3.06 | 3.13 | 3.18 | 3 | 1458405 |
| 1731022500 | 3.1 | -0.31 | -9.09 | 3.34 | 3.41 | 3.0299999 | 2659350 |
| 1730936100 | 3.41 | 0.02 | 0.59 | 3.4946 | 3.71 | 3.3501 | 1827724 |
| 1730849700 | 3.39 | -0.37 | -9.84 | 3.5 | 3.5 | 2.85 | 3611216 |
| 1730763300 | 3.76 | 0.1 | 2.73 | 3.66 | 3.81 | 3.53 | 804604 |
| 1730500500 | 3.66 | 0.16 | 4.57 | 3.54 | 3.67 | 3.47 | 1317793 |
| 1730414100 | 3.5 | -0.16 | -4.37 | 3.66 | 3.7 | 3.5 | 1083342 |
| 1730327700 | 3.66 | -0.12 | -3.17 | 3.75 | 3.94 | 3.66 | 1016350 |
| 1730241300 | 3.78 | -0.14 | -3.57 | 3.8634 | 3.885 | 3.64 | 936762 |
| 1730154900 | 3.92 | 0.16 | 4.26 | 3.85 | 4.135 | 3.85 | 1140996 |
| 1729895700 | 3.76 | -0.05 | -1.31 | 3.85 | 3.89 | 3.728 | 701877 |
| 1729809300 | 3.81 | 0.02 | 0.53 | 3.7919 | 3.82 | 3.695 | 825376 |
| 1729722900 | 3.79 | -0.11 | -2.82 | 3.93 | 3.96 | 3.69 | 1060998 |
| 1729636500 | 3.9 | -0.03 | -0.76 | 3.9 | 3.93 | 3.75 | 745790 |
| 1729550100 | 3.93 | -0.3 | -7.09 | 4.21 | 4.21 | 3.895 | 841867 |
| 1729290900 | 4.23 | 0.17 | 4.19 | 4.12 | 4.23 | 4.09 | 567289 |
| 1729204500 | 4.0599999 | -0.17 | -4.02 | 4.23 | 4.275 | 4.0199999 | 789370 |
| 1729118100 | 4.23 | 0.09 | 2.17 | 4.17 | 4.355 | 4.07 | 914933 |
| 1729031700 | 4.14 | 0.13 | 3.24 | 4.01 | 4.165 | 3.965 | 643656 |
| 1728945300 | 4.01 | 0.02 | 0.50 | 4.01 | 4.065 | 3.94 | 588003 |
| 1728686100 | 3.99 | 0.16 | 4.18 | 3.83 | 4 | 3.75 | 946201 |
| 1728599700 | 3.83 | -0.16 | -4.01 | 3.91 | 3.94 | 3.78 | 996178 |
| 1728513300 | 3.99 | -0.09 | -2.21 | 4.0199999 | 4.15 | 3.92 | 824344 |
| 1728426900 | 4.08 | -0.13 | -3.09 | 4.15 | 4.3 | 4.0599999 | 959599 |
| 1728340500 | 4.21 | -0.02 | -0.47 | 4.21 | 4.28 | 4.095 | 1419925 |
| 1728081300 | 4.23 | -0.02 | -0.47 | 4.375 | 4.38 | 4.22 | 832440 |
| 1727994900 | 4.25 | -0.11 | -2.52 | 4.22 | 4.355 | 4.21 | 1283173 |
| 1727908500 | 4.36 | 0.12 | 2.83 | 4.09 | 4.4349999 | 4.0199999 | 2090598 |
| 1727822100 | 4.24 | 0.08 | 1.92 | 4.16 | 4.26 | 4.015 | 1426352 |
| 1727735520 | 4.16 | -0.12 | -2.80 | 4.3 | 4.3099999 | 4.08 | 2219754 |
| 1727476500 | 4.28 | 0.01 | 0.23 | 4.21 | 4.445 | 4.21 | 1199890 |
| 1727390100 | 4.2699999 | 0.51 | 13.56 | 3.86 | 4.295 | 3.83 | 1726455 |
| 1727303700 | 3.76 | -0.33 | -8.07 | 4.09 | 4.14 | 3.68 | 2893255 |
| 1727217300 | 4.09 | 0 | 0.00 | 4.1 | 4.165 | 3.99 | 1654340 |
| 1727130900 | 4.09 | -0.16 | -3.76 | 4.25 | 4.2699999 | 4.08 | 1190650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
