Sana Biotechnology Inc (SANA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -6.08856088561 | 5.42 | 5.59 | 4.93 | 3119883 | 5.43661715 | CS |
| 4 | -2.16 | -29.7931034483 | 7.25 | 7.33 | 4.93 | 2318829 | 5.85033089 | CS |
| 12 | -4.21 | -45.2688172043 | 9.3 | 10.5 | 4.93 | 1929181 | 7.42654824 | CS |
| 26 | 0.09 | 1.8 | 5 | 12 | 4.55 | 2622223 | 7.50177565 | CS |
| 52 | -0.93 | -15.4485049834 | 6.02 | 12 | 2.745 | 1924117 | 6.45502232 | CS |
| 156 | -14.03 | -73.3786610879 | 19.12 | 26.6 | 2.745 | 1396510 | 7.62750108 | CS |
| 260 | -32.81 | -86.5699208443 | 37.9 | 44.6 | 2.745 | 1295222 | 8.6709597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 5.09 | -0.13 | -2.49 | 5.21 | 5.22 | 4.93 | 996872 |
| 1720040640 | 5.22 | -0.13 | -2.43 | 5.35 | 5.47 | 5.16 | 678008 |
| 1719959700 | 5.35 | -0.12 | -2.19 | 5.45 | 5.59 | 5.25 | 1291661 |
| 1719873300 | 5.47 | 0.07 | 1.30 | 5.45 | 5.59 | 5.345 | 1299763 |
| 1719614100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1719527700 | 5.4 | 0.15 | 2.86 | 5.2 | 5.4 | 5.05 | 1911957 |
| 1719441300 | 5.25 | -0.17 | -3.14 | 5.51 | 5.51 | 5.08 | 2287264 |
| 1719354900 | 5.42 | -0.12 | -2.17 | 5.51 | 5.61 | 5.4 | 1901517 |
| 1719268500 | 5.54 | 0.03 | 0.54 | 5.61 | 5.73 | 5.45 | 1499650 |
| 1719009300 | 5.51 | 0.28 | 5.35 | 5.25 | 5.55 | 5.234 | 3225372 |
| 1718922900 | 5.23 | -0.45 | -7.92 | 5.68 | 5.69 | 5.2 | 2478563 |
| 1718750100 | 5.68 | -0.32 | -5.33 | 5.99 | 5.99 | 5.64 | 1968153 |
| 1718663700 | 6 | -0.08 | -1.32 | 6.04 | 6.25 | 5.91 | 1862329 |
| 1718404500 | 6.08 | -1.07 | -14.97 | 7.02 | 7.09 | 6.07 | 1909952 |
| 1718318100 | 7.15 | 0.33 | 4.84 | 6.8 | 7.19 | 6.7 | 1197645 |
| 1718231700 | 6.82 | -0.07 | -1.02 | 7.18 | 7.34 | 6.77 | 2421421 |
| 1718145300 | 6.89 | -0.03 | -0.43 | 6.8 | 6.985 | 6.54 | 3203614 |
| 1718058900 | 6.92 | -0.06 | -0.86 | 6.96 | 7.07 | 6.67 | 2359544 |
| 1717799700 | 6.98 | -0.38 | -5.16 | 7.25 | 7.33 | 6.98 | 1124166 |
| 1717713300 | 7.36 | -0.47 | -6.00 | 7.87 | 7.885 | 7.33 | 1123885 |
| 1717626900 | 7.83 | 0.33 | 4.40 | 7.53 | 7.89 | 7.45 | 1083915 |
| 1717540500 | 7.5 | -0.31 | -3.97 | 7.8 | 7.91 | 7.4 | 1070183 |
| 1717454100 | 7.81 | 0.31 | 4.13 | 7.64 | 8.1649999 | 7.49 | 1574649 |
| 1717194900 | 7.5 | -0.11 | -1.45 | 7.66 | 7.89 | 7.49 | 2569189 |
| 1717108500 | 7.61 | -0.14 | -1.81 | 7.85 | 7.92 | 7.585 | 1367058 |
| 1717022100 | 7.75 | -0.05 | -0.64 | 7.63 | 7.84 | 7.5 | 1169668 |
| 1716935700 | 7.8 | -0.22 | -2.74 | 8.18 | 8.28 | 7.5 | 1149684 |
| 1716590100 | 8.02 | 0.04 | 0.50 | 8.07 | 8.25 | 7.96 | 799658 |
| 1716503700 | 7.98 | -0.28 | -3.39 | 8.31 | 8.31 | 7.8 | 1691576 |
| 1716417300 | 8.26 | -0.04 | -0.48 | 8.51 | 8.51 | 8.185 | 1073998 |
| 1716330900 | 8.3 | -0.33 | -3.82 | 8.48 | 8.7 | 8.28 | 1284005 |
| 1716244500 | 8.63 | -0.1 | -1.15 | 8.78 | 9.015 | 8.5515 | 1120770 |
| 1715985300 | 8.73 | 0.18 | 2.11 | 8.5399999 | 8.78 | 8.4 | 1264834 |
| 1715898900 | 8.55 | -0.72 | -7.77 | 9.34 | 9.49 | 8.5399999 | 1126585 |
| 1715812500 | 9.27 | 0.67 | 7.79 | 8.94 | 9.305 | 8.7 | 1493954 |
| 1715726100 | 8.6 | 0.69 | 8.72 | 8.1 | 8.9 | 8 | 2359755 |
| 1715639700 | 7.91 | 0.35 | 4.63 | 7.67 | 8 | 7.44 | 1738875 |
| 1715380500 | 7.56 | 0.06 | 0.80 | 7.52 | 7.97 | 7.4012 | 3844758 |
| 1715294100 | 7.5 | -1.99 | -20.97 | 9.26 | 9.43 | 7.26 | 5689883 |
| 1715207700 | 9.49 | -0.55 | -5.48 | 9.67 | 9.895 | 9.235 | 1254475 |
| 1715121300 | 10.04 | 0.04 | 0.40 | 10.17 | 10.23 | 9.825 | 850431 |
| 1715034900 | 10 | -0.44 | -4.21 | 10.45 | 10.5 | 9.955 | 1733068 |
| 1714775700 | 10.44 | 0.66 | 6.75 | 10 | 10.476 | 9.8699999 | 3311166 |
| 1714689300 | 9.78 | 0.15 | 1.56 | 9.75 | 9.95 | 9.405 | 1494342 |
| 1714602900 | 9.63 | 0.63 | 7.00 | 8.98 | 10.05 | 8.795 | 2482762 |
| 1714516500 | 9 | -0.08 | -0.88 | 8.96 | 9.11 | 8.675 | 1808070 |
| 1714430100 | 9.08 | 0.36 | 4.13 | 8.89 | 9.18 | 8.7 | 1323735 |
| 1714170900 | 8.72 | 0.22 | 2.59 | 8.57 | 8.88 | 8.46 | 1612074 |
| 1714084500 | 8.5 | -0.08 | -0.93 | 8.22 | 8.57 | 8.22 | 1825504 |
| 1713998100 | 8.58 | 0.49 | 6.06 | 8.16 | 8.6199999 | 8.0399999 | 1220985 |
| 1713911700 | 8.09 | 0.16 | 2.02 | 7.9 | 8.33 | 7.9 | 1688149 |
| 1713825300 | 7.93 | 0.32 | 4.20 | 7.66 | 7.96 | 7.5 | 2126424 |
| 1713566100 | 7.61 | -0.12 | -1.55 | 7.63 | 7.84 | 7.25 | 3378547 |
| 1713479700 | 7.73 | -0.53 | -6.42 | 8.2 | 8.2 | 7.64 | 1882226 |
| 1713393300 | 8.26 | -0.15 | -1.78 | 8.41 | 8.59 | 8.155 | 1364434 |
| 1713306900 | 8.41 | -0.14 | -1.64 | 8.5 | 8.605 | 8.13 | 1364022 |
| 1713220500 | 8.55 | -0.41 | -4.58 | 8.99 | 9.16 | 8.53 | 1675518 |
| 1712961300 | 8.96 | -0.4 | -4.27 | 9.3 | 9.55 | 8.7899999 | 1470009 |
| 1712874900 | 9.36 | 0.36 | 4.00 | 9.11 | 9.3699999 | 8.95 | 868029 |
| 1712788500 | 9 | -0.34 | -3.64 | 8.88 | 9.0399999 | 8.74 | 1110421 |
| 1712702100 | 9.34 | 0.25 | 2.75 | 9.09 | 9.36 | 8.84 | 909344 |
| 1712615700 | 9.09 | 0.08 | 0.89 | 9.18 | 9.19 | 8.8 | 842277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
