Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.420
+0.160 (4.91%)
At close: Jun 26, 2026, 4:00 PM EDT
3.435
+0.015 (0.44%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.23 | 3.55 | 3.23 | 3.42 | 3.42 | 4.91% | 10,278,315 |
| Jun 25, 2026 | 3.35 | 3.43 | 3.21 | 3.26 | 3.26 | -0.61% | 2,849,945 |
| Jun 24, 2026 | 3.36 | 3.52 | 3.24 | 3.28 | 3.28 | -2.09% | 2,966,543 |
| Jun 23, 2026 | 3.28 | 3.48 | 3.28 | 3.35 | 3.35 | -0.30% | 2,859,283 |
| Jun 22, 2026 | 3.19 | 3.51 | 3.19 | 3.36 | 3.36 | 6.67% | 3,760,364 |
| Jun 18, 2026 | 3.10 | 3.20 | 3.03 | 3.15 | 3.15 | 3.62% | 6,743,439 |
| Jun 17, 2026 | 2.85 | 3.22 | 2.85 | 3.04 | 3.04 | 7.42% | 6,254,569 |
| Jun 16, 2026 | 2.86 | 2.89 | 2.79 | 2.83 | 2.83 | -0.70% | 2,006,796 |
| Jun 15, 2026 | 2.75 | 2.90 | 2.74 | 2.85 | 2.85 | 6.34% | 2,786,004 |
| Jun 12, 2026 | 2.77 | 2.85 | 2.67 | 2.68 | 2.68 | -3.25% | 2,254,675 |
| Jun 11, 2026 | 2.82 | 2.88 | 2.74 | 2.77 | 2.77 | -1.77% | 2,951,970 |
| Jun 10, 2026 | 2.76 | 2.91 | 2.76 | 2.82 | 2.82 | - | 2,679,772 |
| Jun 9, 2026 | 2.73 | 2.92 | 2.65 | 2.82 | 2.82 | 4.83% | 8,767,380 |
| Jun 8, 2026 | 2.74 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 3,344,197 |
| Jun 5, 2026 | 2.93 | 2.95 | 2.66 | 2.68 | 2.68 | -9.46% | 4,682,430 |
| Jun 4, 2026 | 3.13 | 3.25 | 2.94 | 2.96 | 2.96 | -5.13% | 4,219,938 |
| Jun 3, 2026 | 3.23 | 3.25 | 3.08 | 3.12 | 3.12 | -3.70% | 2,585,353 |
| Jun 2, 2026 | 3.15 | 3.28 | 3.05 | 3.24 | 3.24 | 0.93% | 3,216,744 |
| Jun 1, 2026 | 3.29 | 3.38 | 3.14 | 3.21 | 3.21 | -2.73% | 3,401,916 |
| May 29, 2026 | 3.13 | 3.33 | 3.07 | 3.30 | 3.30 | 5.43% | 5,015,969 |
| May 28, 2026 | 3.04 | 3.20 | 2.98 | 3.13 | 3.13 | 2.29% | 6,175,016 |
| May 27, 2026 | 3.06 | 3.23 | 3.01 | 3.06 | 3.06 | 0.33% | 3,545,362 |
| May 26, 2026 | 3.08 | 3.17 | 2.97 | 3.05 | 3.05 | -0.65% | 4,075,544 |
| May 22, 2026 | 3.19 | 3.25 | 3.06 | 3.07 | 3.07 | -2.54% | 4,191,412 |
| May 21, 2026 | 3.05 | 3.18 | 3.01 | 3.15 | 3.15 | 1.29% | 2,070,249 |
| May 20, 2026 | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | 1.63% | 2,944,182 |
| May 19, 2026 | 2.97 | 3.15 | 2.91 | 3.06 | 3.06 | 0.66% | 3,389,513 |
| May 18, 2026 | 3.07 | 3.15 | 2.98 | 3.04 | 3.04 | -0.98% | 2,950,347 |
| May 15, 2026 | 3.05 | 3.11 | 2.96 | 3.07 | 3.07 | -2.23% | 3,701,753 |
| May 14, 2026 | 3.23 | 3.28 | 3.08 | 3.14 | 3.14 | -1.88% | 22,775,872 |
| May 13, 2026 | 3.25 | 3.30 | 3.05 | 3.20 | 3.20 | -1.84% | 4,248,348 |
| May 12, 2026 | 3.52 | 3.59 | 3.25 | 3.26 | 3.26 | -8.43% | 4,527,094 |
| May 11, 2026 | 3.57 | 3.75 | 3.51 | 3.56 | 3.56 | 1.42% | 2,270,500 |
| May 8, 2026 | 3.45 | 3.58 | 3.44 | 3.51 | 3.51 | 0.29% | 1,635,183 |
| May 7, 2026 | 3.62 | 3.62 | 3.44 | 3.50 | 3.50 | -3.85% | 2,137,288 |
| May 6, 2026 | 3.49 | 3.71 | 3.48 | 3.64 | 3.64 | 4.30% | 3,566,392 |
| May 5, 2026 | 3.47 | 3.56 | 3.37 | 3.49 | 3.49 | 2.35% | 1,670,037 |
| May 4, 2026 | 3.25 | 3.42 | 3.25 | 3.41 | 3.41 | 4.28% | 1,762,397 |
| May 1, 2026 | 3.31 | 3.32 | 3.18 | 3.27 | 3.27 | -0.61% | 1,609,714 |
| Apr 30, 2026 | 3.27 | 3.41 | 3.22 | 3.29 | 3.29 | 1.23% | 2,972,384 |
| Apr 29, 2026 | 3.33 | 3.33 | 3.05 | 3.25 | 3.25 | -2.99% | 3,977,580 |
| Apr 28, 2026 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | 2.76% | 2,346,775 |
| Apr 27, 2026 | 3.28 | 3.46 | 3.19 | 3.26 | 3.26 | -0.91% | 2,872,533 |
| Apr 24, 2026 | 3.42 | 3.47 | 3.24 | 3.29 | 3.29 | -4.36% | 2,722,629 |
| Apr 23, 2026 | 3.68 | 3.73 | 3.36 | 3.44 | 3.44 | -6.78% | 2,883,333 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.60 | 3.69 | 3.69 | -0.27% | 2,321,663 |
| Apr 21, 2026 | 3.82 | 3.93 | 3.62 | 3.70 | 3.70 | -3.14% | 4,052,875 |
| Apr 20, 2026 | 3.46 | 3.97 | 3.38 | 3.82 | 3.82 | 8.52% | 5,264,695 |
| Apr 17, 2026 | 3.56 | 3.63 | 3.51 | 3.52 | 3.52 | 1.44% | 3,259,962 |
| Apr 16, 2026 | 3.45 | 3.48 | 3.36 | 3.47 | 3.47 | 0.87% | 2,058,563 |
| Apr 15, 2026 | 3.52 | 3.74 | 3.33 | 3.44 | 3.44 | -1.15% | 4,278,085 |
| Apr 14, 2026 | 3.99 | 4.08 | 3.41 | 3.48 | 3.48 | 8.41% | 16,419,144 |
| Apr 13, 2026 | 3.06 | 3.29 | 3.06 | 3.21 | 3.21 | 3.88% | 4,689,355 |
| Apr 10, 2026 | 3.14 | 3.18 | 3.05 | 3.09 | 3.09 | -0.96% | 1,380,091 |
| Apr 9, 2026 | 3.16 | 3.24 | 3.10 | 3.12 | 3.12 | -2.80% | 1,584,144 |
| Apr 8, 2026 | 3.30 | 3.41 | 3.17 | 3.21 | 3.21 | 1.90% | 2,081,671 |
| Apr 7, 2026 | 3.16 | 3.22 | 3.01 | 3.15 | 3.15 | -2.17% | 2,146,489 |
| Apr 6, 2026 | 3.20 | 3.36 | 3.18 | 3.22 | 3.22 | 0.63% | 1,744,232 |
| Apr 2, 2026 | 2.91 | 3.22 | 2.87 | 3.20 | 3.20 | 4.92% | 3,285,581 |
| Apr 1, 2026 | 2.95 | 3.11 | 2.94 | 3.05 | 3.05 | 5.90% | 3,004,237 |
| Mar 31, 2026 | 2.79 | 2.91 | 2.75 | 2.88 | 2.88 | 7.46% | 3,473,211 |
| Mar 30, 2026 | 2.83 | 2.85 | 2.66 | 2.68 | 2.68 | -3.25% | 3,347,157 |
| Mar 27, 2026 | 3.01 | 3.07 | 2.77 | 2.77 | 2.77 | -8.58% | 2,587,152 |
| Mar 26, 2026 | 3.04 | 3.18 | 2.99 | 3.03 | 3.03 | -2.26% | 1,792,854 |
| Mar 25, 2026 | 2.98 | 3.19 | 2.96 | 3.10 | 3.10 | 6.16% | 3,300,716 |
| Mar 24, 2026 | 3.10 | 3.10 | 2.86 | 2.92 | 2.92 | -6.41% | 4,529,353 |
| Mar 23, 2026 | 3.18 | 3.25 | 3.10 | 3.12 | 3.12 | 0.32% | 1,424,127 |
| Mar 20, 2026 | 3.17 | 3.33 | 3.10 | 3.11 | 3.11 | -1.89% | 9,276,829 |
| Mar 19, 2026 | 3.06 | 3.24 | 3.03 | 3.17 | 3.17 | 1.28% | 2,646,828 |
| Mar 18, 2026 | 3.21 | 3.23 | 3.09 | 3.13 | 3.13 | -2.80% | 2,173,695 |
| Mar 17, 2026 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -1.53% | 1,787,822 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.25 | 3.27 | 3.27 | -2.68% | 2,174,886 |
| Mar 13, 2026 | 3.19 | 3.38 | 3.18 | 3.36 | 3.36 | 8.74% | 4,554,138 |
| Mar 12, 2026 | 3.16 | 3.16 | 3.00 | 3.09 | 3.09 | -1.90% | 3,748,035 |
| Mar 11, 2026 | 3.26 | 3.28 | 3.12 | 3.15 | 3.15 | -4.26% | 2,248,702 |
| Mar 10, 2026 | 3.38 | 3.48 | 3.25 | 3.29 | 3.29 | -1.20% | 2,428,684 |
| Mar 9, 2026 | 3.08 | 3.35 | 3.04 | 3.33 | 3.33 | 5.71% | 2,909,148 |
| Mar 6, 2026 | 3.35 | 3.41 | 3.07 | 3.15 | 3.15 | -7.62% | 3,828,891 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.40 | 3.41 | 3.41 | -10.73% | 3,953,114 |
| Mar 4, 2026 | 3.84 | 4.00 | 3.65 | 3.82 | 3.82 | -2.80% | 2,764,002 |
| Mar 3, 2026 | 3.97 | 4.05 | 3.82 | 3.93 | 3.93 | -5.30% | 2,183,661 |
| Mar 2, 2026 | 4.00 | 4.25 | 3.99 | 4.15 | 4.15 | -1.43% | 1,933,912 |
| Feb 27, 2026 | 4.12 | 4.26 | 4.08 | 4.21 | 4.21 | -1.41% | 1,691,142 |
| Feb 26, 2026 | 4.17 | 4.29 | 4.01 | 4.27 | 4.27 | 2.40% | 1,983,711 |
| Feb 25, 2026 | 4.27 | 4.45 | 4.15 | 4.17 | 4.17 | -1.42% | 1,431,568 |
| Feb 24, 2026 | 4.09 | 4.30 | 4.09 | 4.23 | 4.23 | 3.93% | 1,387,992 |
| Feb 23, 2026 | 3.97 | 4.17 | 3.96 | 4.07 | 4.07 | 1.50% | 1,205,591 |
| Feb 20, 2026 | 4.09 | 4.18 | 3.95 | 4.01 | 4.01 | -3.14% | 1,846,077 |
| Feb 19, 2026 | 3.95 | 4.18 | 3.82 | 4.14 | 4.14 | 5.34% | 1,900,062 |
| Feb 18, 2026 | 3.83 | 3.95 | 3.80 | 3.93 | 3.93 | 2.08% | 2,131,933 |
| Feb 17, 2026 | 3.82 | 3.89 | 3.70 | 3.85 | 3.85 | - | 2,038,865 |
| Feb 13, 2026 | 3.85 | 3.98 | 3.80 | 3.85 | 3.85 | 1.58% | 1,498,638 |
| Feb 12, 2026 | 3.92 | 3.94 | 3.72 | 3.79 | 3.79 | -2.32% | 1,656,546 |
| Feb 11, 2026 | 3.89 | 3.94 | 3.72 | 3.88 | 3.88 | 0.52% | 1,724,216 |
| Feb 10, 2026 | 4.04 | 4.10 | 3.83 | 3.86 | 3.86 | -3.50% | 1,767,756 |
| Feb 9, 2026 | 3.90 | 4.03 | 3.82 | 4.00 | 4.00 | 1.78% | 2,055,342 |
| Feb 6, 2026 | 3.69 | 4.00 | 3.69 | 3.93 | 3.93 | 10.70% | 3,273,616 |
| Feb 5, 2026 | 4.00 | 4.07 | 3.53 | 3.55 | 3.55 | -12.78% | 3,609,659 |
| Feb 4, 2026 | 4.41 | 4.42 | 4.06 | 4.07 | 4.07 | -7.71% | 2,671,624 |
| Feb 3, 2026 | 4.59 | 4.69 | 4.24 | 4.41 | 4.41 | -3.92% | 1,644,073 |