Sangamo Therapeutics (NQ: SGMO )

0.6247 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.010 5.010 4.800 4.900 263,491 -0.05(-1.01%)
Mar 29, 2012 4.860 4.980 4.750 4.950 175,533 +0.05(+1.02%)
Mar 28, 2012 5.250 5.380 4.830 4.900 305,179 -0.35(-6.67%)
Mar 27, 2012 5.040 5.401 5.010 5.250 460,856 +0.24(+4.79%)
Mar 26, 2012 4.820 5.140 4.800 5.010 515,163 +0.27(+5.70%)
Mar 23, 2012 4.590 4.760 4.510 4.740 207,590 +0.17(+3.72%)
Mar 22, 2012 4.700 4.730 4.500 4.570 339,579 -0.15(-3.18%)
Mar 21, 2012 4.660 4.800 4.640 4.720 171,158 +0.09(+1.94%)
Mar 20, 2012 4.690 4.770 4.590 4.630 123,429 -0.09(-1.91%)
Mar 19, 2012 4.590 4.920 4.550 4.720 446,828 +0.12(+2.61%)
Mar 16, 2012 4.720 4.740 4.580 4.600 313,705 -0.13(-2.75%)
Mar 15, 2012 4.730 4.750 4.610 4.730 248,619 +0.00(+0.00%)
Mar 14, 2012 4.800 4.820 4.640 4.730 376,066 -0.08(-1.66%)
Mar 13, 2012 4.870 4.870 4.630 4.810 294,120 +0.01(+0.21%)
Mar 12, 2012 4.940 4.990 4.720 4.800 228,231 -0.15(-3.03%)
Mar 09, 2012 5.040 5.040 4.870 4.950 520,479 -0.05(-1.00%)
Mar 08, 2012 5.000 5.240 4.920 5.000 466,829 +0.04(+0.81%)
Mar 07, 2012 4.810 4.990 4.800 4.960 271,491 +0.16(+3.33%)
Mar 06, 2012 4.970 4.980 4.760 4.800 395,098 -0.23(-4.57%)
Mar 05, 2012 5.110 5.150 4.930 5.030 368,987 -0.09(-1.76%)
Mar 02, 2012 5.260 5.390 5.070 5.120 485,050 -0.14(-2.66%)
Mar 01, 2012 5.300 5.450 5.240 5.260 454,397 -0.01(-0.19%)
Feb 29, 2012 5.550 5.670 5.270 5.270 464,040 -0.26(-4.70%)
Feb 28, 2012 5.510 5.830 5.500 5.530 388,337 +0.02(+0.36%)
Feb 27, 2012 5.450 5.630 5.380 5.510 411,365 -0.01(-0.18%)
Feb 24, 2012 5.620 5.700 5.510 5.520 310,388 -0.07(-1.25%)
Feb 23, 2012 5.650 5.650 5.410 5.590 1,136,994 -0.08(-1.41%)
Feb 22, 2012 5.490 5.890 5.340 5.670 1,017,891 +0.21(+3.85%)
Feb 21, 2012 5.350 5.540 5.030 5.460 1,029,454 +0.13(+2.44%)
Feb 17, 2012 4.230 5.360 4.210 5.330 1,261,634 +1.13(+26.90%)
Feb 16, 2012 4.210 4.280 4.110 4.200 225,326 +0.00(+0.00%)
Feb 15, 2012 4.280 4.350 4.180 4.200 282,820 -0.07(-1.64%)
Feb 14, 2012 4.360 4.400 4.230 4.270 231,501 -0.15(-3.39%)
Feb 13, 2012 4.320 4.450 4.290 4.420 350,831 +0.18(+4.25%)
Feb 10, 2012 4.270 4.360 4.180 4.240 343,780 -0.08(-1.85%)
Feb 09, 2012 4.830 4.830 4.310 4.320 482,665 -0.46(-9.62%)
Feb 08, 2012 4.470 4.810 4.280 4.780 1,047,144 +0.28(+6.22%)
Feb 07, 2012 4.520 4.550 4.330 4.500 644,637 -0.04(-0.88%)
Feb 06, 2012 4.550 4.620 4.450 4.540 494,931 -0.01(-0.22%)
Feb 03, 2012 4.500 4.820 4.460 4.550 685,495 +0.11(+2.48%)
Feb 02, 2012 4.230 4.580 4.110 4.440 801,915 +0.25(+5.97%)
Feb 01, 2012 3.650 4.500 3.570 4.190 1,624,701 +0.74(+21.45%)
Jan 31, 2012 3.330 3.540 3.230 3.450 337,143 +0.15(+4.55%)
Jan 30, 2012 3.280 3.360 3.200 3.300 121,158 +0.00(+0.00%)
Jan 27, 2012 3.250 3.360 3.200 3.300 274,364 +0.05(+1.54%)
Jan 26, 2012 3.150 3.260 3.130 3.250 241,348 +0.13(+4.17%)
Jan 25, 2012 3.070 3.150 3.000 3.120 174,533 +0.05(+1.63%)
Jan 24, 2012 3.100 3.190 3.000 3.070 194,077 -0.07(-2.23%)
Jan 23, 2012 3.180 3.180 3.040 3.140 219,270 -0.06(-1.88%)
Jan 20, 2012 3.220 3.250 3.130 3.200 87,318 -0.02(-0.62%)
Jan 19, 2012 3.320 3.320 3.180 3.220 224,089 -0.09(-2.72%)
Jan 18, 2012 3.220 3.360 3.190 3.310 161,478 +0.09(+2.80%)
Jan 17, 2012 3.320 3.370 3.190 3.220 253,103 -0.05(-1.53%)
Jan 13, 2012 3.250 3.350 3.200 3.270 223,528 -0.03(-0.91%)
Jan 12, 2012 3.300 3.340 3.180 3.300 210,797 +0.00(+0.00%)
Jan 11, 2012 3.160 3.320 3.100 3.300 392,264 +0.15(+4.76%)
Jan 10, 2012 3.070 3.290 3.060 3.150 614,301 +0.13(+4.30%)
Jan 09, 2012 3.040 3.219 3.010 3.020 418,371 -0.01(-0.33%)
Jan 06, 2012 2.990 3.050 2.940 3.030 245,291 +0.04(+1.34%)
Jan 05, 2012 2.920 2.990 2.900 2.990 154,911 +0.04(+1.36%)
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.