Sangamo Therapeutics (NQ: SGMO )

3.660 +0.120 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.570 3.670 3.480 3.660 1,660,891 +0.12(+3.39%)
Nov 29, 2022 3.510 3.630 3.475 3.540 1,135,590 +0.07(+2.02%)
Nov 28, 2022 3.590 3.650 3.420 3.470 1,028,747 -0.09(-2.53%)
Nov 25, 2022 3.610 3.610 3.490 3.560 536,499 +0.01(+0.28%)
Nov 23, 2022 3.590 3.680 3.520 3.550 1,305,925 -0.05(-1.39%)
Nov 22, 2022 3.630 3.690 3.495 3.600 920,019 +0.00(+0.00%)
Nov 21, 2022 3.610 3.670 3.570 3.600 992,277 -0.05(-1.37%)
Nov 18, 2022 3.560 3.700 3.560 3.650 910,638 -0.01(-0.27%)
Nov 17, 2022 3.670 3.710 3.580 3.660 852,677 -0.05(-1.35%)
Nov 16, 2022 3.870 3.880 3.690 3.710 1,013,074 -0.20(-5.12%)
Nov 15, 2022 4.060 4.140 3.880 3.910 1,567,483 -0.01(-0.26%)
Nov 14, 2022 4.020 4.080 3.900 3.920 1,404,919 -0.11(-2.73%)
Nov 11, 2022 4.080 4.220 3.950 4.030 2,096,292 +0.04(+1.00%)
Nov 10, 2022 3.570 4.020 3.530 3.990 2,574,999 +0.65(+19.46%)
Nov 09, 2022 3.420 3.455 3.315 3.340 1,666,638 -0.11(-3.19%)
Nov 08, 2022 3.400 3.530 3.349 3.450 2,680,924 +0.06(+1.77%)
Nov 07, 2022 3.650 3.655 3.345 3.390 2,110,624 -0.23(-6.35%)
Nov 04, 2022 4.130 4.154 3.430 3.620 1,749,650 -0.53(-12.77%)
Nov 03, 2022 4.150 4.270 4.110 4.150 1,103,297 -0.11(-2.58%)
Nov 02, 2022 4.370 4.260 4.260 921,232 -0.13(-2.96%)
Nov 01, 2022 4.470 4.510 4.360 4.390 954,053 +0.00(+0.00%)
Oct 31, 2022 4.400 4.480 4.350 4.390 971,727 -0.03(-0.68%)
Oct 28, 2022 4.350 4.430 4.230 4.420 1,466,389 +0.12(+2.79%)
Oct 27, 2022 4.370 4.450 4.280 4.300 818,135 -0.05(-1.15%)
Oct 26, 2022 4.330 4.530 4.300 4.350 1,099,999 +0.03(+0.69%)
Oct 25, 2022 4.300 4.455 4.280 4.320 1,613,774 +0.03(+0.70%)
Oct 24, 2022 4.330 4.342 4.141 4.290 844,138 -0.03(-0.69%)
Oct 21, 2022 4.300 4.341 4.235 4.320 1,161,811 +0.01(+0.23%)
Oct 20, 2022 4.410 4.490 4.270 4.310 1,154,440 -0.09(-2.05%)
Oct 19, 2022 4.800 4.800 4.370 4.400 1,450,173 -0.39(-8.14%)
Oct 18, 2022 4.870 4.950 4.725 4.790 974,062 -0.01(-0.21%)
Oct 17, 2022 4.720 4.810 4.669 4.800 1,182,816 +0.17(+3.67%)
Oct 14, 2022 4.900 4.950 4.620 4.630 731,760 -0.23(-4.73%)
Oct 13, 2022 4.590 4.945 4.560 4.860 1,314,330 +0.12(+2.53%)
Oct 12, 2022 4.740 4.770 4.620 4.740 869,311 -0.01(-0.21%)
Oct 11, 2022 4.690 4.855 4.560 4.750 1,125,456 +0.04(+0.85%)
Oct 10, 2022 4.820 4.820 4.690 4.710 1,016,082 -0.13(-2.69%)
Oct 07, 2022 4.930 4.980 4.820 4.840 1,415,414 -0.16(-3.20%)
Oct 06, 2022 4.920 5.050 4.870 5.000 1,151,203 +0.01(+0.20%)
Oct 05, 2022 4.980 5.025 4.780 4.990 815,114 -0.08(-1.58%)
Oct 04, 2022 4.880 5.070 4.880 5.070 1,353,408 +0.29(+6.07%)
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.