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, 2007 7.390 7.820 7.380 7.600 658,897 +0.17(+2.29%)
Jan 30, 2007 7.070 7.450 7.070 7.430 319,516 +0.36(+5.09%)
Jan 29, 2007 6.950 7.140 6.890 7.070 236,271 +0.20(+2.91%)
Jan 26, 2007 7.010 7.030 6.760 6.870 420,226 -0.09(-1.29%)
Jan 25, 2007 7.010 7.040 6.940 6.960 249,462 -0.03(-0.43%)
Jan 24, 2007 7.030 7.100 6.950 6.990 267,903 -0.04(-0.57%)
Jan 23, 2007 6.940 7.290 6.900 7.030 517,220 +0.11(+1.59%)
Jan 22, 2007 6.900 7.130 6.830 6.920 310,937 +0.02(+0.29%)
Jan 19, 2007 6.700 6.910 6.640 6.900 645,036 +0.18(+2.68%)
Jan 18, 2007 6.830 6.900 6.660 6.720 698,875 -0.08(-1.18%)
Jan 17, 2007 6.320 6.850 6.320 6.800 611,855 +0.48(+7.59%)
Jan 16, 2007 6.500 6.500 6.250 6.320 235,452 -0.00(-0.08%)
Jan 12, 2007 6.310 6.390 6.180 6.325 215,794 +0.00(+0.08%)
Jan 11, 2007 6.370 6.440 6.230 6.320 244,324 +0.02(+0.32%)
Jan 10, 2007 6.440 6.530 6.188 6.300 252,845 -0.14(-2.17%)
Jan 09, 2007 6.690 6.760 6.400 6.440 211,187 -0.27(-4.02%)
Jan 08, 2007 6.670 6.780 6.310 6.710 373,810 +0.13(+1.98%)
Jan 05, 2007 7.070 7.070 6.580 6.580 580,264 +0.02(+0.30%)
Jan 04, 2007 6.610 6.650 6.500 6.560 210,140 -0.04(-0.61%)
Jan 03, 2007 6.720 6.750 6.430 6.600 350,565 +0.00(+0.00%)
Dec 29, 2006 6.700 6.700 6.450 6.600 214,779 -0.08(-1.20%)
Dec 28, 2006 6.700 6.760 6.490 6.680 310,333 +0.16(+2.45%)
Dec 27, 2006 6.350 6.560 6.320 6.520 220,912 +0.16(+2.52%)
Dec 26, 2006 6.380 6.580 6.230 6.360 262,121 -0.06(-0.93%)
Dec 22, 2006 6.250 6.450 5.820 6.420 572,058 +0.18(+2.88%)
Dec 21, 2006 6.350 6.380 6.160 6.240 185,121 -0.04(-0.64%)
Dec 20, 2006 6.290 6.360 6.130 6.280 249,136 +0.06(+0.96%)
Dec 19, 2006 6.410 6.450 6.080 6.220 454,001 -0.16(-2.51%)
Dec 18, 2006 6.380 6.560 6.188 6.380 331,737 +0.07(+1.11%)
Dec 15, 2006 6.720 6.740 6.270 6.310 590,727 -0.41(-6.10%)
Dec 14, 2006 6.860 6.930 6.660 6.720 237,238 -0.10(-1.47%)
Dec 13, 2006 6.810 6.950 6.800 6.820 115,222 +0.02(+0.29%)
Dec 12, 2006 7.010 7.050 6.680 6.800 351,689 -0.24(-3.41%)
Dec 11, 2006 7.210 7.210 6.950 7.040 884,696 +0.03(+0.43%)
Dec 08, 2006 7.110 7.130 6.950 7.010 659,311 +0.01(+0.14%)
Dec 07, 2006 7.500 8.020 6.980 7.000 1,348,452 -0.34(-4.63%)
Dec 06, 2006 7.510 7.550 7.300 7.340 241,364 -0.21(-2.85%)
Dec 05, 2006 7.550 7.590 7.410 7.555 265,417 -0.00(-0.07%)
Dec 04, 2006 7.490 7.640 7.190 7.560 653,386 +0.11(+1.48%)
Dec 01, 2006 7.920 8.000 7.310 7.450 722,124 -0.46(-5.82%)
Nov 30, 2006 7.960 8.040 7.800 7.910 343,900 -0.09(-1.12%)
Nov 29, 2006 8.000 8.050 7.800 8.000 507,421 +0.26(+3.36%)
Nov 28, 2006 7.640 7.930 7.520 7.740 438,621 +0.12(+1.57%)
Nov 27, 2006 8.000 8.100 7.510 7.620 788,242 -0.25(-3.18%)
Nov 24, 2006 7.900 8.160 7.770 7.870 1,138,948 +0.35(+4.65%)
Nov 22, 2006 6.940 7.540 6.580 7.520 725,335 +0.71(+10.43%)
Nov 21, 2006 6.620 6.950 6.470 6.810 670,143 +0.24(+3.65%)
Nov 20, 2006 6.120 6.600 6.100 6.570 345,888 +0.47(+7.70%)
Nov 17, 2006 5.940 6.110 5.740 6.100 248,853 +0.14(+2.35%)
Nov 16, 2006 5.520 6.330 5.520 5.960 700,111 +0.49(+8.96%)
Nov 15, 2006 5.420 5.532 5.330 5.470 179,316 +0.07(+1.30%)
Nov 14, 2006 5.170 5.410 5.160 5.400 123,808 +0.23(+4.45%)
Nov 13, 2006 5.250 5.370 5.100 5.170 126,719 -0.05(-0.96%)
Nov 10, 2006 5.370 5.430 5.170 5.220 106,786 -0.17(-3.15%)
Nov 09, 2006 5.540 5.570 5.290 5.390 204,496 -0.04(-0.74%)
Nov 08, 2006 5.410 5.660 5.400 5.430 99,254 -0.05(-0.91%)
Nov 07, 2006 5.450 5.700 5.450 5.480 124,035 -0.01(-0.18%)
Nov 06, 2006 5.490 5.550 5.450 5.490 76,627 +0.01(+0.18%)
Nov 03, 2006 5.520 5.690 5.460 5.480 80,296 +0.06(+1.11%)
Nov 02, 2006 5.550 5.700 5.310 5.420 220,009 -0.20(-3.56%)
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.