Skip to main content

Sangamo Therapeutics (NQ: SGMO )

0.4448 -0.0057 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.5200 0.5739 0.5163 0.5438 1,319,363 +0.03(+5.61%)
Apr 30, 2024 0.5000 0.5390 0.5000 0.5149 833,068 -0.01(-1.42%)
Apr 29, 2024 0.5206 0.5399 0.5000 0.5223 968,787 +0.00(+0.87%)
Apr 26, 2024 0.5200 0.5339 0.5030 0.5178 662,849 +0.01(+2.94%)
Apr 25, 2024 0.4865 0.5055 0.4600 0.5030 1,005,920 +0.01(+2.03%)
Apr 24, 2024 0.5137 0.5230 0.4900 0.4930 1,157,568 -0.03(-5.36%)
Apr 23, 2024 0.5200 0.5700 0.5100 0.5209 2,278,588 +0.01(+2.12%)
Apr 22, 2024 0.5300 0.5573 0.4824 0.5101 1,267,180 -0.00(-0.27%)
Apr 19, 2024 0.4787 0.5291 0.4701 0.5115 1,050,146 +0.03(+5.44%)
Apr 18, 2024 0.5172 0.5299 0.4810 0.4851 1,743,285 -0.03(-5.99%)
Apr 17, 2024 0.5400 0.5490 0.5100 0.5160 1,167,446 -0.03(-4.80%)
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%)
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.