Sana Biotechnology, Inc. - Common Stock (SANA)
2.5600
+0.1300 (5.35%)
Sana Biotechnology Inc is a biotechnology company focused on developing and delivering transformative therapies that harness the power of engineered cells to treat a range of diseases
By utilizing innovative approaches in cell engineering and gene therapy, Sana aims to create cutting-edge treatments for conditions such as cancer, genetic disorders, and other serious diseases. The company is dedicated to advancing its scientific capabilities and has a pipeline of product candidates that seek to address unmet medical needs, striving to improve patient outcomes through next-generation cell-based therapies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 2.34 | 2.63 | 2.32 | 2.56 | 4,004,771 | 2.56 |
| 3/03/2025 | 2.62 | 2.65 | 2.42 | 2.43 | 3,045,722 | 2.43 |
| 2/28/2025 | 2.55 | 2.67 | 2.51 | 2.61 | 2,722,151 | 2.61 |
| 2/27/2025 | 2.61 | 2.81 | 2.57 | 2.59 | 2,495,153 | 2.59 |
| 2/26/2025 | 2.62 | 2.70 | 2.52 | 2.60 | 2,175,290 | 2.60 |
| 2/25/2025 | 2.85 | 2.91 | 2.58 | 2.59 | 3,463,117 | 2.59 |
| 2/24/2025 | 3.01 | 3.07 | 2.85 | 2.88 | 2,585,707 | 2.88 |
| 2/21/2025 | 3.10 | 3.15 | 2.98 | 3.01 | 2,230,528 | 3.01 |
| 2/20/2025 | 3.07 | 3.16 | 3.05 | 3.06 | 1,286,274 | 3.06 |
| 2/19/2025 | 3.00 | 3.17 | 3.00 | 3.09 | 2,412,694 | 3.09 |
| 2/18/2025 | 3.24 | 3.35 | 3.01 | 3.02 | 3,001,370 | 3.02 |
| 2/14/2025 | 2.84 | 3.23 | 2.83 | 3.16 | 5,276,275 | 3.16 |
| 2/13/2025 | 2.79 | 2.86 | 2.75 | 2.81 | 1,522,530 | 2.81 |
| 2/12/2025 | 2.69 | 2.87 | 2.62 | 2.84 | 2,042,698 | 2.84 |
| 2/11/2025 | 2.71 | 2.77 | 2.57 | 2.75 | 2,269,771 | 2.75 |
| 2/10/2025 | 3.00 | 3.02 | 2.69 | 2.73 | 3,523,046 | 2.73 |
| 2/07/2025 | 3.26 | 3.29 | 2.94 | 2.99 | 3,708,060 | 2.99 |
| 2/06/2025 | 3.41 | 3.44 | 3.24 | 3.26 | 2,833,874 | 3.26 |
| 2/05/2025 | 3.15 | 3.42 | 3.15 | 3.32 | 2,761,544 | 3.32 |
| 2/04/2025 | 3.03 | 3.20 | 3.03 | 3.17 | 2,049,600 | 3.17 |
| 2/03/2025 | 3.08 | 3.13 | 2.91 | 3.06 | 4,468,184 | 3.06 |
| 1/31/2025 | 3.47 | 3.65 | 3.21 | 3.22 | 3,712,725 | 3.22 |
| 1/30/2025 | 3.27 | 3.55 | 3.12 | 3.49 | 5,317,388 | 3.49 |
| 1/29/2025 | 3.40 | 3.57 | 3.24 | 3.25 | 4,118,285 | 3.25 |
| 1/28/2025 | 3.35 | 3.50 | 3.28 | 3.41 | 2,898,961 | 3.41 |
| 1/27/2025 | 3.31 | 3.60 | 3.16 | 3.37 | 5,498,490 | 3.37 |
| 1/24/2025 | 3.48 | 3.65 | 3.33 | 3.38 | 5,667,051 | 3.38 |
| 1/23/2025 | 3.41 | 3.71 | 3.29 | 3.49 | 6,776,135 | 3.49 |
| 1/22/2025 | 2.88 | 3.65 | 2.85 | 3.50 | 14,298,133 | 3.50 |
| 1/21/2025 | 3.17 | 3.27 | 2.90 | 2.92 | 6,795,997 | 2.92 |
| 1/17/2025 | 3.15 | 3.38 | 3.14 | 3.16 | 5,400,923 | 3.16 |
| 1/16/2025 | 3.82 | 3.85 | 3.05 | 3.25 | 13,245,963 | 3.25 |
| 1/15/2025 | 3.63 | 3.86 | 3.19 | 3.86 | 10,485,659 | 3.86 |
| 1/14/2025 | 3.43 | 3.81 | 3.20 | 3.63 | 10,686,499 | 3.63 |
| 1/13/2025 | 3.70 | 4.01 | 3.19 | 3.46 | 12,996,055 | 3.46 |
| 1/10/2025 | 5.03 | 5.16 | 3.55 | 3.66 | 29,628,938 | 3.66 |
| 1/08/2025 | 6.07 | 7.30 | 4.12 | 4.30 | 161,196,281 | 4.30 |
| 1/07/2025 | 1.75 | 1.91 | 1.64 | 1.65 | 24,319,941 | 1.65 |
| 1/06/2025 | 1.75 | 1.84 | 1.69 | 1.75 | 1,761,899 | 1.75 |
| 1/03/2025 | 1.66 | 1.77 | 1.66 | 1.71 | 1,836,052 | 1.71 |
| 1/02/2025 | 1.63 | 1.77 | 1.61 | 1.65 | 1,338,816 | 1.65 |
| 12/31/2024 | 1.61 | 0.00 | 1.63 | 1.63 | 0 | 1.63 |
| 12/30/2024 | 1.61 | 1.64 | 1.52 | 1.61 | 1,623,962 | 1.61 |
| 12/27/2024 | 1.67 | 1.70 | 1.55 | 1.61 | 1,814,361 | 1.61 |
| 12/26/2024 | 1.72 | 1.75 | 1.62 | 1.70 | 1,317,279 | 1.70 |
| 12/24/2024 | 1.63 | 1.77 | 1.62 | 1.75 | 807,598 | 1.75 |
| 12/23/2024 | 1.65 | 1.71 | 1.56 | 1.63 | 1,801,192 | 1.63 |
| 12/20/2024 | 1.59 | 1.72 | 1.55 | 1.65 | 3,201,863 | 1.65 |
| 12/19/2024 | 1.70 | 1.70 | 1.55 | 1.61 | 2,210,525 | 1.61 |
| 12/18/2024 | 1.92 | 1.94 | 1.65 | 1.69 | 2,922,037 | 1.69 |
| 12/17/2024 | 1.95 | 2.07 | 1.80 | 1.91 | 2,827,163 | 1.91 |
| 12/16/2024 | 1.89 | 2.00 | 1.82 | 1.96 | 2,425,711 | 1.96 |
| 12/13/2024 | 2.00 | 2.04 | 1.81 | 1.89 | 3,367,987 | 1.89 |
| 12/12/2024 | 2.34 | 2.34 | 1.98 | 2.04 | 3,631,937 | 2.04 |
| 12/11/2024 | 2.50 | 2.50 | 2.22 | 2.34 | 1,501,074 | 2.34 |
| 12/10/2024 | 2.67 | 2.74 | 2.46 | 2.48 | 1,091,316 | 2.48 |
| 12/09/2024 | 2.31 | 2.68 | 2.30 | 2.65 | 1,222,783 | 2.65 |
| 12/06/2024 | 2.35 | 2.46 | 2.28 | 2.30 | 1,665,092 | 2.30 |
| 12/05/2024 | 2.60 | 2.61 | 2.29 | 2.29 | 1,634,207 | 2.29 |