5 DAY PERFORMANCE
-32.17%
1 MONTH PERFORMANCE
-37.72%
3 MONTH PERFORMANCE
-7.41%
6 MONTH PERFORMANCE
-60.85%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
-82.23%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.88 | $2.66 (-7.65%) | $3.00 | $2.61 | 2.43 M | $650.91 M |
| 03/12/2025 | $2.75 | $2.92 (6.18%) | $2.94 | $2.74 | 1.93 M | $687.40 M |
| 03/11/2025 | $2.53 | $2.75 (8.7%) | $2.79 | $2.49 | 2.25 M | $647.38 M |
| 03/10/2025 | $2.51 | $2.52 (0.4%) | $2.66 | $2.50 | 2.06 M | $593.24 M |
| 03/07/2025 | $2.58 | $2.58 (0%) | $2.67 | $2.52 | 2.24 M | $607.36 M |
| 03/06/2025 | $2.49 | $2.55 (2.41%) | $2.58 | $2.46 | 2.99 M | $600.30 M |
| 03/05/2025 | $2.61 | $2.55 (-2.3%) | $2.66 | $2.51 | 2.53 M | $600.30 M |
| 03/04/2025 | $2.34 | $2.56 (9.4%) | $2.63 | $2.32 | 4.01 M | $602.65 M |
| 03/03/2025 | $2.62 | $2.43 (-7.25%) | $2.65 | $2.42 | 3.05 M | $572.05 M |
| 02/28/2025 | $2.55 | $2.61 (2.35%) | $2.67 | $2.51 | 2.72 M | $614.43 M |
| 02/27/2025 | $2.61 | $2.59 (-0.77%) | $2.81 | $2.57 | 2.50 M | $609.72 M |
| 02/26/2025 | $2.62 | $2.61 (-0.38%) | $2.70 | $2.52 | 2.18 M | $614.43 M |
| 02/25/2025 | $2.85 | $2.59 (-9.12%) | $2.91 | $2.58 | 3.47 M | $609.72 M |
| 02/24/2025 | $3.01 | $2.88 (-4.32%) | $3.07 | $2.85 | 2.59 M | $677.99 M |
| 02/21/2025 | $3.10 | $3.01 (-2.9%) | $3.15 | $2.98 | 2.23 M | $708.59 M |
| 02/20/2025 | $3.07 | $3.06 (-0.33%) | $3.16 | $3.05 | 1.29 M | $720.36 M |
| 02/19/2025 | $3.00 | $3.09 (3%) | $3.17 | $3.00 | 2.41 M | $727.42 M |
| 02/18/2025 | $3.24 | $3.02 (-6.79%) | $3.35 | $3.01 | 3.00 M | $710.94 M |
| 02/14/2025 | $2.84 | $3.16 (11.27%) | $3.23 | $2.83 | 5.28 M | $743.90 M |
| 02/13/2025 | $2.79 | $2.81 (0.72%) | $2.86 | $2.75 | 1.52 M | $661.51 M |
| 02/12/2025 | $2.69 | $2.84 (5.58%) | $2.87 | $2.62 | 2.04 M | $668.57 M |
| 02/11/2025 | $2.71 | $2.76 (1.85%) | $2.77 | $2.57 | 2.27 M | $649.74 M |
| 02/10/2025 | $3.00 | $2.74 (-8.67%) | $3.02 | $2.69 | 3.53 M | $645.03 M |
| 02/07/2025 | $3.26 | $2.99 (-8.28%) | $3.29 | $2.94 | 3.71 M | $703.88 M |
| 02/06/2025 | $3.41 | $3.26 (-4.4%) | $3.44 | $3.24 | 2.83 M | $767.44 M |
| 02/05/2025 | $3.15 | $3.32 (5.4%) | $3.43 | $3.15 | 2.77 M | $781.57 M |
| 02/04/2025 | $3.03 | $3.17 (4.62%) | $3.20 | $3.03 | 2.05 M | $746.26 M |
| 02/03/2025 | $3.08 | $3.06 (-0.65%) | $3.13 | $2.91 | 4.48 M | $720.36 M |
| 01/31/2025 | $3.47 | $3.22 (-7.2%) | $3.65 | $3.21 | 3.71 M | $758.03 M |
| 01/30/2025 | $3.27 | $3.49 (6.73%) | $3.55 | $3.12 | 5.32 M | $821.59 M |
| 01/29/2025 | $3.40 | $3.25 (-4.41%) | $3.57 | $3.24 | 4.12 M | $765.09 M |
| 01/28/2025 | $3.35 | $3.41 (1.79%) | $3.50 | $3.28 | 2.90 M | $802.75 M |
| 01/27/2025 | $3.31 | $3.37 (1.81%) | $3.60 | $3.16 | 5.51 M | $793.34 M |
| 01/24/2025 | $3.49 | $3.38 (-3.15%) | $3.65 | $3.33 | 5.67 M | $795.69 M |
| 01/23/2025 | $3.41 | $3.49 (2.35%) | $3.72 | $3.29 | 6.78 M | $821.59 M |
| 01/22/2025 | $2.88 | $3.50 (21.53%) | $3.66 | $2.85 | 14.33 M | $823.94 M |
| 01/21/2025 | $3.17 | $2.92 (-7.89%) | $3.28 | $2.90 | 6.82 M | $687.40 M |
| 01/17/2025 | $3.15 | $3.16 (0.32%) | $3.38 | $3.14 | 5.40 M | $743.90 M |
| 01/16/2025 | $3.82 | $3.25 (-14.92%) | $3.85 | $3.05 | 13.28 M | $765.09 M |
| 01/15/2025 | $3.63 | $3.86 (6.34%) | $3.86 | $3.19 | 10.56 M | $908.69 M |
| 01/14/2025 | $3.43 | $3.63 (5.83%) | $3.81 | $3.20 | 10.80 M | $854.55 M |
| 01/13/2025 | $3.70 | $3.46 (-6.49%) | $4.01 | $3.19 | 12.61 M | $814.53 M |
| 01/10/2025 | $5.03 | $3.66 (-27.24%) | $5.16 | $3.55 | 29.63 M | $861.61 M |
| 01/08/2025 | $6.07 | $4.30 (-29.16%) | $7.30 | $4.12 | 161.20 M | $1.01 B |
| 01/07/2025 | $1.75 | $1.65 (-5.71%) | $1.91 | $1.64 | 28.60 M | $388.43 M |
| 01/06/2025 | $1.75 | $1.75 (0%) | $1.84 | $1.69 | 1.76 M | $411.97 M |
| 01/03/2025 | $1.66 | $1.71 (3.01%) | $1.77 | $1.66 | 1.84 M | $402.55 M |
| 01/02/2025 | $1.63 | $1.65 (1.23%) | $1.77 | $1.61 | 1.34 M | $388.43 M |
| 12/31/2024 | $1.61 | $1.63 (1.24%) | $1.65 | $1.54 | 1.48 M | $383.72 M |
| 12/30/2024 | $1.61 | $1.61 (0%) | $1.64 | $1.52 | 1.62 M | $379.01 M |
| 12/27/2024 | $1.67 | $1.61 (-3.59%) | $1.70 | $1.55 | 1.81 M | $379.01 M |
| 12/26/2024 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.62 | 1.32 M | $400.20 M |
| 12/24/2024 | $1.63 | $1.75 (7.36%) | $1.77 | $1.62 | 807,600 | $411.97 M |
| 12/23/2024 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.56 | 1.80 M | $383.72 M |
| 12/20/2024 | $1.59 | $1.65 (3.77%) | $1.72 | $1.55 | 3.20 M | $388.43 M |
| 12/19/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.55 | 3.40 M | $376.66 M |
| 12/18/2024 | $1.92 | $1.69 (-11.98%) | $1.94 | $1.65 | 2.92 M | $397.85 M |
| 12/17/2024 | $1.95 | $1.91 (-2.05%) | $2.07 | $1.80 | 2.83 M | $449.64 M |
| 12/16/2024 | $1.89 | $1.96 (3.7%) | $2.00 | $1.82 | 2.43 M | $461.41 M |
| 12/13/2024 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.81 | 3.37 M | $444.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
