Sangamo Therapeutics (NQ: SGMO )

0.4111 -0.0389 (-8.64%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4500 0.4800 0.4298 0.4548 3,784,661 +0.02(+3.74%)
Jul 11, 2024 0.4345 0.4515 0.4050 0.4384 2,879,033 +0.04(+9.93%)
Jul 10, 2024 0.3500 0.4000 0.3407 0.3988 2,860,309 +0.05(+13.94%)
Jul 09, 2024 0.3300 0.3579 0.3200 0.3500 1,519,169 +0.03(+9.92%)
Jul 08, 2024 0.3200 0.3273 0.3055 0.3184 1,565,092 -0.00(-1.27%)
Jul 05, 2024 0.3300 0.3432 0.3040 0.3225 3,255,551 +0.00(+0.16%)
Jul 03, 2024 0.3301 0.3538 0.3205 0.3220 1,643,578 +0.00(+0.59%)
Jul 02, 2024 0.3315 0.3500 0.3131 0.3201 2,561,290 -0.01(-3.00%)
Jul 01, 2024 0.3972 0.4000 0.3300 0.3300 2,924,548 -0.03(-7.90%)
Jun 28, 2024 0.4071 0.4200 0.3526 0.3583 20,221,130 -0.04(-10.11%)
Jun 27, 2024 0.4263 0.4473 0.3900 0.3986 3,094,453 -0.02(-5.86%)
Jun 26, 2024 0.4500 0.4690 0.4215 0.4234 1,629,742 -0.02(-5.19%)
Jun 25, 2024 0.4641 0.4785 0.4420 0.4466 1,785,843 -0.02(-4.94%)
Jun 24, 2024 0.4400 0.4820 0.4401 0.4698 1,995,872 +0.03(+5.62%)
Jun 21, 2024 0.4525 0.4638 0.4358 0.4448 2,257,481 -0.01(-1.27%)
Jun 20, 2024 0.4251 0.4644 0.4223 0.4505 1,995,700 +0.03(+6.96%)
Jun 18, 2024 0.4200 0.4683 0.4000 0.4212 2,053,389 +0.01(+1.84%)
Jun 17, 2024 0.5200 0.5200 0.3900 0.4136 6,861,739 -0.09(-17.30%)
Jun 14, 2024 0.5570 0.5726 0.5000 0.5001 3,322,597 -0.06(-10.15%)
Jun 13, 2024 0.5950 0.6000 0.5510 0.5566 1,979,737 -0.05(-7.60%)
Jun 12, 2024 0.6200 0.6325 0.5897 0.6024 921,168 -0.01(-0.87%)
Jun 11, 2024 0.5800 0.6166 0.5700 0.6077 1,305,718 +0.03(+5.14%)
Jun 10, 2024 0.5719 0.6224 0.5610 0.5780 1,666,179 +0.00(+0.64%)
Jun 07, 2024 0.5900 0.6000 0.5610 0.5743 1,152,582 -0.02(-2.94%)
Jun 06, 2024 0.5792 0.6100 0.5611 0.5917 1,189,419 +0.01(+1.08%)
Jun 05, 2024 0.5720 0.5940 0.5600 0.5854 1,271,843 +0.02(+3.14%)
Jun 04, 2024 0.5700 0.5898 0.5498 0.5676 1,560,678 -0.02(-2.61%)
Jun 03, 2024 0.5600 0.5961 0.5600 0.5828 1,305,974 +0.02(+3.26%)
May 31, 2024 0.5400 0.5800 0.5326 0.5644 1,329,311 +0.02(+3.52%)
May 30, 2024 0.5700 0.5826 0.5300 0.5452 1,382,703 -0.03(-5.05%)
May 29, 2024 0.6100 0.6100 0.5601 0.5742 1,580,697 -0.05(-7.58%)
May 28, 2024 0.6100 0.6643 0.6050 0.6213 2,084,101 +0.03(+4.39%)
May 24, 2024 0.6200 0.6300 0.5660 0.5952 1,477,211 -0.02(-3.67%)
May 23, 2024 0.6500 0.6700 0.6023 0.6179 3,185,996 -0.02(-2.85%)
May 22, 2024 0.6097 0.6492 0.6040 0.6360 1,068,983 +0.04(+6.46%)
May 21, 2024 0.6000 0.6224 0.5950 0.5974 1,372,173 -0.02(-2.80%)
May 20, 2024 0.6500 0.6859 0.5954 0.6146 1,949,321 -0.03(-5.39%)
May 17, 2024 0.6300 0.7000 0.6000 0.6496 4,944,100 +0.04(+6.72%)
May 16, 2024 0.5800 0.6182 0.5700 0.6087 2,931,940 +0.03(+4.93%)
May 15, 2024 0.5900 0.5980 0.5699 0.5801 1,915,828 +0.01(+2.15%)
May 14, 2024 0.5691 0.5930 0.5501 0.5679 2,293,557 +0.02(+2.99%)
May 13, 2024 0.5900 0.6000 0.5329 0.5514 3,598,213 -0.01(-1.78%)
May 10, 2024 0.5300 0.5896 0.5250 0.5614 4,769,971 +0.04(+7.26%)
May 09, 2024 0.5042 0.5461 0.4900 0.5234 2,279,994 +0.02(+4.18%)
May 08, 2024 0.5300 0.5443 0.4950 0.5024 1,567,500 -0.04(-6.95%)
May 07, 2024 0.5211 0.5600 0.5100 0.5399 1,659,563 +0.01(+2.55%)
May 06, 2024 0.5535 0.5598 0.5200 0.5265 865,314 -0.03(-5.27%)
May 03, 2024 0.5200 0.5598 0.5200 0.5558 1,184,796 +0.03(+6.48%)
May 02, 2024 0.5700 0.5700 0.5150 0.5220 850,994 -0.02(-4.01%)
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.