Skip to main content

Sangamo Therapeutics (NQ: SGMO )

0.5160 -0.0240 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.5569 0.5590 0.5310 0.5420 991,256 -0.01(-2.36%)
Apr 15, 2024 0.5600 0.5700 0.5383 0.5551 1,707,855 +0.01(+2.15%)
Apr 12, 2024 0.5452 0.5700 0.5234 0.5434 1,350,251 -0.00(-0.33%)
Apr 11, 2024 0.5212 0.5747 0.5085 0.5452 2,720,175 +0.02(+4.05%)
Apr 10, 2024 0.5500 0.5575 0.5210 0.5240 2,041,907 -0.04(-6.83%)
Apr 09, 2024 0.5820 0.5942 0.5500 0.5624 1,284,101 -0.00(-0.53%)
Apr 08, 2024 0.5900 0.5918 0.5521 0.5654 1,375,216 +0.00(+0.75%)
Apr 05, 2024 0.5700 0.5979 0.5411 0.5612 1,173,782 -0.01(-2.35%)
Apr 04, 2024 0.6003 0.6214 0.5700 0.5747 2,132,825 -0.04(-5.79%)
Apr 03, 2024 0.5814 0.6300 0.5550 0.6100 1,413,255 +0.03(+4.92%)
Apr 02, 2024 0.6105 0.6198 0.5700 0.5814 2,062,683 -0.03(-4.31%)
Apr 01, 2024 0.6702 0.6938 0.5920 0.6076 2,487,158 -0.06(-9.34%)
Mar 28, 2024 0.6250 0.6734 0.6200 0.6702 1,264,612 +0.05(+7.28%)
Mar 27, 2024 0.6057 0.6444 0.5910 0.6247 2,650,328 +0.02(+3.53%)
Mar 26, 2024 0.6612 0.6699 0.5910 0.6034 2,280,888 -0.04(-5.97%)
Mar 25, 2024 0.7300 0.7500 0.6417 0.6417 2,854,123 -0.06(-8.72%)
Mar 22, 2024 0.9200 0.9250 0.7000 0.7030 6,598,655 -0.27(-27.55%)
Mar 21, 2024 0.8400 0.9782 0.8399 0.9703 2,552,567 +0.15(+18.89%)
Mar 20, 2024 0.7882 0.8275 0.7600 0.8161 1,074,724 +0.05(+5.99%)
Mar 19, 2024 0.8700 0.9198 0.7631 0.7700 2,358,972 -0.08(-9.52%)
Mar 18, 2024 0.7600 0.8662 0.7600 0.8510 2,086,432 +0.07(+9.10%)
Mar 15, 2024 0.8417 0.8654 0.7770 0.7800 3,225,773 +0.00(+0.00%)
Mar 14, 2024 0.8400 0.9200 0.7763 0.7800 2,373,888 -0.01(-0.65%)
Mar 13, 2024 0.8800 0.9200 0.7770 0.7851 2,858,449 -0.08(-8.83%)
Mar 12, 2024 0.8500 0.8822 0.8400 0.8611 1,187,165 -0.02(-2.41%)
Mar 11, 2024 0.9100 0.9400 0.8608 0.8824 847,726 -0.02(-2.62%)
Mar 08, 2024 0.9200 0.9900 0.8780 0.9061 1,391,209 -0.01(-1.44%)
Mar 07, 2024 1.040 1.040 0.8951 0.9193 2,219,756 -0.09(-8.98%)
Mar 06, 2024 1.050 1.050 0.9800 1.010 1,351,792 -0.02(-1.94%)
Mar 05, 2024 0.9900 1.040 0.9700 1.030 1,420,093 +0.01(+0.98%)
Mar 04, 2024 1.110 1.120 0.9900 1.020 2,508,634 -0.09(-8.11%)
Mar 01, 2024 1.150 1.170 1.060 1.110 1,670,666 -0.05(-4.31%)
Feb 29, 2024 1.110 1.190 1.080 1.160 2,427,987 +0.09(+8.41%)
Feb 28, 2024 1.130 1.200 1.060 1.070 2,414,911 -0.06(-5.31%)
Feb 27, 2024 1.150 1.320 1.110 1.130 2,933,635 +0.01(+0.89%)
Feb 26, 2024 1.140 1.150 1.020 1.120 2,281,970 -0.01(-0.88%)
Feb 23, 2024 1.150 1.210 1.050 1.130 2,330,099 +0.03(+2.73%)
Feb 22, 2024 1.290 1.290 1.080 1.100 2,493,959 -0.14(-10.93%)
Feb 21, 2024 1.100 1.250 1.020 1.235 2,953,639 +0.06(+4.66%)
Feb 20, 2024 1.360 1.370 1.150 1.180 5,526,870 -0.20(-14.49%)
Feb 16, 2024 1.100 1.480 0.9800 1.380 13,559,756 +0.33(+31.43%)
Feb 15, 2024 0.7700 1.095 0.7500 1.050 6,747,887 +0.30(+39.29%)
Feb 14, 2024 0.7200 0.8280 0.6702 0.7538 2,623,682 +0.08(+12.49%)
Feb 13, 2024 0.8000 0.8050 0.6500 0.6701 3,790,489 -0.13(-16.76%)
Feb 12, 2024 0.6230 0.8470 0.6105 0.8050 8,476,625 +0.23(+40.15%)
Feb 09, 2024 0.5400 0.5909 0.5398 0.5744 1,601,556 +0.02(+4.44%)
Feb 08, 2024 0.5070 0.5691 0.4700 0.5500 1,768,629 +0.07(+13.47%)
Feb 07, 2024 0.5300 0.5393 0.4830 0.4847 1,058,255 -0.04(-6.91%)
Feb 06, 2024 0.5700 0.5900 0.4906 0.5207 2,537,846 -0.04(-7.02%)
Feb 05, 2024 0.5100 0.5750 0.5100 0.5600 3,149,455 +0.07(+13.91%)
Feb 02, 2024 0.5195 0.5195 0.4850 0.4916 1,441,669 -0.01(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.