Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangamo Therapeutics (NQ: SGMO )

1.700 -0.290 (-14.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.600 4.810 4.580 4.810 106,637 +0.23(+5.02%)
Jan 30, 2006 4.590 4.710 4.560 4.580 45,900 -0.05(-1.08%)
Jan 27, 2006 4.820 4.920 4.530 4.630 107,597 -0.17(-3.54%)
Jan 26, 2006 4.850 4.890 4.770 4.800 36,517 -0.05(-1.03%)
Jan 25, 2006 4.910 4.930 4.750 4.850 234,049 +0.14(+2.97%)
Jan 24, 2006 4.780 4.900 4.700 4.710 49,200 -0.12(-2.48%)
Jan 23, 2006 4.850 4.900 4.760 4.830 42,346 +0.03(+0.63%)
Jan 20, 2006 4.760 4.910 4.750 4.800 114,392 -0.09(-1.84%)
Jan 19, 2006 4.890 4.940 4.700 4.890 236,542 +0.00(+0.00%)
Jan 18, 2006 4.880 4.950 4.830 4.890 36,685 -0.04(-0.81%)
Jan 17, 2006 4.940 5.030 4.800 4.930 179,134 +0.14(+2.92%)
Jan 13, 2006 5.050 5.050 4.640 4.790 105,598 +0.20(+4.36%)
Jan 12, 2006 5.000 5.050 4.590 4.590 130,000 -0.41(-8.20%)
Jan 11, 2006 4.620 5.020 4.550 5.000 385,900 +0.41(+8.93%)
Jan 10, 2006 4.530 4.660 4.460 4.590 80,763 +0.11(+2.50%)
Jan 09, 2006 4.600 4.600 4.400 4.478 201,495 -0.01(-0.27%)
Jan 06, 2006 4.250 4.590 4.220 4.490 205,162 +0.33(+7.93%)
Jan 05, 2006 4.460 4.460 4.110 4.160 75,277 -0.12(-2.80%)
Jan 04, 2006 4.200 4.460 4.150 4.280 166,970 +0.18(+4.39%)
Jan 03, 2006 4.100 4.170 4.050 4.100 42,043 +0.07(+1.74%)
Dec 30, 2005 4.020 4.150 3.960 4.030 62,648 +0.05(+1.26%)
Dec 29, 2005 3.930 4.350 3.930 3.980 116,516 -0.08(-1.87%)
Dec 28, 2005 4.010 4.150 3.910 4.056 105,400 +0.05(+1.15%)
Dec 27, 2005 4.120 4.200 4.000 4.010 80,200 -0.14(-3.37%)
Dec 23, 2005 4.150 4.190 4.100 4.150 55,355 +0.02(+0.48%)
Dec 22, 2005 4.190 4.240 4.100 4.130 64,310 -0.08(-1.90%)
Dec 21, 2005 4.100 4.300 4.050 4.210 82,512 +0.11(+2.61%)
Dec 20, 2005 4.300 4.380 4.090 4.103 163,770 -0.16(-3.69%)
Dec 19, 2005 4.590 4.860 4.160 4.260 1,267,247 +0.36(+9.23%)
Dec 16, 2005 3.950 3.990 3.900 3.900 20,906 -0.09(-2.26%)
Dec 15, 2005 4.029 4.050 3.980 3.990 33,317 +0.02(+0.50%)
Dec 14, 2005 3.910 4.050 3.900 3.970 66,696 -0.02(-0.50%)
Dec 13, 2005 4.030 4.100 3.900 3.990 61,960 -0.12(-2.92%)
Dec 12, 2005 4.150 4.160 4.050 4.110 44,760 -0.04(-0.96%)
Dec 09, 2005 4.229 4.229 4.000 4.150 138,000 -0.03(-0.72%)
Dec 08, 2005 4.040 4.220 3.960 4.180 59,700 +0.08(+1.95%)
Dec 07, 2005 4.140 4.140 3.900 4.100 65,294 +0.10(+2.50%)
Dec 06, 2005 3.989 4.140 3.920 4.000 82,292 +0.04(+1.01%)
Dec 05, 2005 3.860 3.960 3.710 3.960 143,455 +0.02(+0.51%)
Dec 02, 2005 3.790 3.940 3.790 3.940 103,440 +0.09(+2.34%)
Dec 01, 2005 3.930 3.950 3.850 3.850 38,040 -0.10(-2.53%)
Nov 30, 2005 3.900 3.980 3.900 3.950 15,192 +0.05(+1.28%)
Nov 29, 2005 3.980 4.150 3.860 3.900 31,071 -0.08(-2.01%)
Nov 28, 2005 3.900 4.050 3.850 3.980 39,291 +0.07(+1.76%)
Nov 25, 2005 3.959 3.970 3.900 3.911 3,834 +0.01(+0.28%)
Nov 23, 2005 4.000 4.130 3.850 3.900 61,624 -0.10(-2.50%)
Nov 22, 2005 4.000 4.160 3.950 4.000 43,536 +0.00(+0.00%)
Nov 21, 2005 3.960 4.350 3.960 4.000 66,603 -0.05(-1.23%)
Nov 18, 2005 3.980 4.050 3.970 4.050 80,609 +0.06(+1.50%)
Nov 17, 2005 3.890 4.050 3.890 3.990 92,867 +0.05(+1.27%)
Nov 16, 2005 4.050 4.050 3.800 3.940 174,867 -0.06(-1.50%)
Nov 15, 2005 4.070 4.100 3.940 4.000 119,920 -0.15(-3.61%)
Nov 14, 2005 4.270 4.300 4.090 4.150 25,413 -0.15(-3.49%)
Nov 11, 2005 4.210 4.360 4.200 4.300 26,535 +0.00(+0.00%)
Nov 10, 2005 4.230 4.340 4.150 4.300 19,073 +0.00(+0.00%)
Nov 09, 2005 4.280 4.360 4.266 4.300 15,624 +0.01(+0.23%)
Nov 08, 2005 4.280 4.350 4.240 4.290 19,477 -0.01(-0.23%)
Nov 07, 2005 4.428 4.470 4.300 4.300 24,730 -0.07(-1.60%)
Nov 04, 2005 4.380 4.580 4.210 4.370 26,770 -0.01(-0.23%)
Nov 03, 2005 4.600 4.600 4.300 4.380 18,025 -0.16(-3.52%)
Nov 02, 2005 4.700 4.700 4.430 4.540 91,810 -0.08(-1.73%)
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.