Sangamo Therapeutics (NQ: SGMO )

0.6450 +0.0203 (+3.25%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.81 12.68 11.74 12.53 1,150,653 +0.86(+7.37%)
Mar 30, 2021 11.55 12.00 11.43 11.67 729,160 +0.08(+0.69%)
Mar 29, 2021 11.98 11.99 11.55 11.59 1,059,724 -0.41(-3.42%)
Mar 26, 2021 12.12 12.40 11.79 12.00 1,121,500 -0.27(-2.20%)
Mar 25, 2021 11.30 12.37 11.23 12.27 1,513,013 +0.71(+6.14%)
Mar 24, 2021 12.66 12.79 11.52 11.56 2,386,132 -1.03(-8.18%)
Mar 23, 2021 13.49 13.50 12.53 12.59 1,886,671 -1.00(-7.36%)
Mar 22, 2021 13.35 13.93 13.21 13.59 1,960,150 +0.36(+2.72%)
Mar 19, 2021 12.44 13.26 12.20 13.23 4,287,600 +1.37(+11.55%)
Mar 18, 2021 12.03 12.52 11.79 11.86 2,133,537 +0.00(+0.00%)
Mar 17, 2021 11.38 11.86 11.20 11.86 1,829,185 +0.38(+3.31%)
Mar 16, 2021 11.82 11.97 11.11 11.48 1,321,940 -0.34(-2.88%)
Mar 15, 2021 11.52 11.87 11.28 11.82 927,590 +0.28(+2.43%)
Mar 12, 2021 11.51 11.63 11.30 11.54 775,600 -0.10(-0.86%)
Mar 11, 2021 11.45 11.74 11.35 11.64 1,109,113 +0.24(+2.11%)
Mar 10, 2021 11.69 11.90 11.37 11.40 1,047,536 -0.12(-1.04%)
Mar 09, 2021 11.27 11.76 11.08 11.52 1,418,704 +0.64(+5.88%)
Mar 08, 2021 11.34 11.67 10.84 10.88 1,090,811 -0.48(-4.23%)
Mar 05, 2021 11.25 11.39 10.51 11.36 1,845,900 +0.13(+1.16%)
Mar 04, 2021 11.26 11.62 10.91 11.23 1,762,157 +0.03(+0.27%)
Mar 03, 2021 11.67 11.81 11.19 11.20 1,169,498 -0.43(-3.70%)
Mar 02, 2021 11.95 12.24 11.59 11.63 1,297,973 -0.36(-3.00%)
Mar 01, 2021 11.73 12.15 11.51 11.99 1,580,360 +0.50(+4.35%)
Feb 26, 2021 11.35 11.78 11.19 11.49 3,345,400 +0.30(+2.68%)
Feb 25, 2021 12.00 12.76 11.18 11.19 2,202,993 -1.33(-10.62%)
Feb 24, 2021 12.58 12.68 12.08 12.52 1,082,490 +0.19(+1.54%)
Feb 23, 2021 11.80 12.81 11.64 12.33 1,831,480 -0.29(-2.30%)
Feb 22, 2021 13.15 13.16 12.56 12.62 1,307,599 -0.59(-4.47%)
Feb 19, 2021 13.44 13.73 13.00 13.21 1,309,000 -0.21(-1.56%)
Feb 18, 2021 13.21 13.48 12.86 13.42 1,251,290 -0.03(-0.22%)
Feb 17, 2021 13.34 13.52 12.94 13.45 1,195,999 -0.06(-0.44%)
Feb 16, 2021 13.70 13.71 13.12 13.51 1,845,873 -0.17(-1.24%)
Feb 12, 2021 13.75 13.95 13.48 13.68 1,108,500 -0.18(-1.30%)
Feb 11, 2021 14.22 14.23 13.42 13.86 1,024,113 -0.18(-1.28%)
Feb 10, 2021 14.68 15.02 13.77 14.04 1,307,783 -0.55(-3.77%)
Feb 09, 2021 15.45 15.45 14.46 14.59 1,113,275 -0.73(-4.77%)
Feb 08, 2021 14.70 15.40 14.53 15.32 1,854,511 +0.68(+4.64%)
Feb 05, 2021 14.70 14.73 14.30 14.64 1,155,900 +0.45(+3.17%)
Feb 04, 2021 14.05 14.30 13.59 14.19 1,332,337 +0.31(+2.23%)
Feb 03, 2021 14.07 14.83 13.80 13.88 1,344,658 -0.23(-1.63%)
Feb 02, 2021 14.26 14.40 13.61 14.11 2,133,845 +0.03(+0.21%)
Feb 01, 2021 13.93 14.10 13.48 14.08 1,798,975 +0.42(+3.07%)
Jan 29, 2021 14.36 15.00 13.66 13.66 2,184,700 -0.53(-3.74%)
Jan 28, 2021 14.21 14.65 13.90 14.19 2,138,093 +0.12(+0.85%)
Jan 27, 2021 14.25 15.00 13.97 14.07 2,220,346 -0.33(-2.29%)
Jan 26, 2021 15.39 15.45 14.31 14.40 1,094,824 -0.65(-4.32%)
Jan 25, 2021 14.95 15.19 14.25 15.05 1,473,982 +0.10(+0.67%)
Jan 22, 2021 14.41 15.11 14.39 14.95 1,225,500 +0.46(+3.17%)
Jan 21, 2021 15.58 15.70 14.36 14.49 2,067,326 -0.93(-6.03%)
Jan 20, 2021 15.74 15.84 15.40 15.42 1,389,334 -0.13(-0.84%)
Jan 19, 2021 15.93 16.26 15.36 15.55 1,510,088 -0.20(-1.27%)
Jan 15, 2021 16.16 16.79 15.73 15.75 1,130,200 -0.44(-2.72%)
Jan 14, 2021 15.84 16.54 15.46 16.19 1,844,641 +0.69(+4.45%)
Jan 13, 2021 15.52 16.22 15.37 15.50 1,015,917 -0.26(-1.65%)
Jan 12, 2021 16.25 16.67 15.62 15.76 1,379,881 -0.45(-2.78%)
Jan 11, 2021 16.95 16.96 16.02 16.21 1,181,570 -0.77(-4.53%)
Jan 08, 2021 17.00 17.53 16.36 16.98 1,763,800 -0.07(-0.41%)
Jan 07, 2021 16.01 17.20 16.01 17.05 1,825,674 +0.81(+4.99%)
Jan 06, 2021 15.83 16.70 15.36 16.24 1,920,306 +0.23(+1.44%)
Jan 05, 2021 15.80 16.13 15.51 16.01 1,355,380 +0.09(+0.57%)
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.