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 29, 2010 5.300 5.570 5.270 5.500 405,190 +0.22(+4.17%)
Jan 28, 2010 5.600 5.640 5.280 5.280 194,944 -0.31(-5.55%)
Jan 27, 2010 5.440 5.630 5.350 5.590 169,932 +0.10(+1.82%)
Jan 26, 2010 5.390 5.690 5.300 5.490 242,346 +0.09(+1.67%)
Jan 25, 2010 5.710 5.710 5.350 5.400 366,554 -0.23(-4.09%)
Jan 22, 2010 5.860 5.990 5.620 5.630 204,730 -0.23(-3.92%)
Jan 21, 2010 6.200 6.200 5.860 5.860 298,595 -0.31(-5.02%)
Jan 20, 2010 6.390 6.430 6.120 6.170 237,858 -0.30(-4.64%)
Jan 19, 2010 6.350 6.487 6.210 6.470 268,177 +0.15(+2.37%)
Jan 15, 2010 6.660 6.320 6.320 6.320 280,900 -0.31(-4.68%)
Jan 14, 2010 6.240 6.820 6.240 6.630 528,886 +0.39(+6.25%)
Jan 13, 2010 6.170 6.360 6.110 6.240 248,959 +0.07(+1.13%)
Jan 12, 2010 6.210 6.580 6.100 6.170 362,534 -0.03(-0.48%)
Jan 11, 2010 6.200 6.290 6.100 6.200 244,904 +0.03(+0.49%)
Jan 08, 2010 6.130 6.250 5.970 6.170 169,700 +0.01(+0.16%)
Jan 07, 2010 6.160 6.210 6.060 6.160 189,088 +0.01(+0.16%)
Jan 06, 2010 6.140 6.250 6.030 6.150 291,384 +0.02(+0.33%)
Jan 05, 2010 6.150 6.290 6.040 6.130 309,687 -0.01(-0.16%)
Jan 04, 2010 6.110 6.480 6.000 6.140 617,430 +0.22(+3.72%)
Dec 31, 2009 5.660 5.920 5.920 5.920 740,500 +0.27(+4.78%)
Dec 30, 2009 5.550 5.660 5.380 5.650 261,202 +0.12(+2.17%)
Dec 29, 2009 5.190 5.660 5.180 5.530 571,479 +0.37(+7.17%)
Dec 28, 2009 5.240 5.240 5.051 5.160 157,180 -0.03(-0.58%)
Dec 24, 2009 5.200 5.360 5.020 5.190 124,965 +0.00(+0.00%)
Dec 23, 2009 5.340 5.360 5.130 5.190 226,787 -0.12(-2.26%)
Dec 22, 2009 5.250 5.350 5.200 5.310 200,143 +0.09(+1.72%)
Dec 21, 2009 5.270 5.270 5.100 5.220 161,933 -0.03(-0.57%)
Dec 18, 2009 5.130 5.260 5.050 5.250 394,566 +0.16(+3.14%)
Dec 17, 2009 5.440 5.520 5.060 5.090 176,695 -0.40(-7.29%)
Dec 16, 2009 5.340 5.510 5.200 5.490 275,122 +0.20(+3.78%)
Dec 15, 2009 5.180 5.375 5.160 5.290 179,331 +0.07(+1.34%)
Dec 14, 2009 5.160 5.250 5.100 5.220 135,359 +0.12(+2.35%)
Dec 11, 2009 5.110 5.190 4.950 5.100 114,003 +0.00(+0.00%)
Dec 10, 2009 5.200 5.410 5.040 5.100 366,031 -0.11(-2.11%)
Dec 09, 2009 5.060 5.230 4.920 5.210 218,277 +0.17(+3.37%)
Dec 08, 2009 5.280 5.350 4.950 5.040 413,337 -0.31(-5.79%)
Dec 07, 2009 5.930 5.940 5.310 5.350 320,974 -0.60(-10.08%)
Dec 04, 2009 5.800 5.960 5.590 5.950 193,631 +0.24(+4.20%)
Dec 03, 2009 5.700 5.780 5.620 5.710 201,806 +0.02(+0.35%)
Dec 02, 2009 5.490 5.690 5.430 5.690 243,029 +0.21(+3.83%)
Dec 01, 2009 5.500 5.610 5.350 5.480 227,910 +0.07(+1.29%)
Nov 30, 2009 5.240 5.420 5.100 5.410 255,138 +0.14(+2.66%)
Nov 27, 2009 5.190 5.370 5.180 5.270 119,011 -0.06(-1.13%)
Nov 25, 2009 5.420 5.460 5.210 5.330 149,033 -0.03(-0.56%)
Nov 24, 2009 5.380 5.410 5.200 5.360 161,907 +0.00(+0.00%)
Nov 23, 2009 5.580 5.760 5.330 5.360 179,250 -0.15(-2.72%)
Nov 20, 2009 5.390 5.670 5.310 5.510 170,708 +0.04(+0.73%)
Nov 19, 2009 5.920 5.950 5.470 5.470 287,740 -0.49(-8.22%)
Nov 18, 2009 6.110 6.130 5.860 5.960 229,638 -0.17(-2.77%)
Nov 17, 2009 6.060 6.170 5.920 6.130 167,047 +0.01(+0.16%)
Nov 16, 2009 5.970 6.140 5.940 6.120 162,689 +0.24(+4.08%)
Nov 13, 2009 5.900 5.950 5.760 5.880 195,294 +0.07(+1.20%)
Nov 12, 2009 6.080 6.300 5.770 5.810 255,112 -0.33(-5.37%)
Nov 11, 2009 5.930 6.160 5.810 6.140 181,401 +0.31(+5.32%)
Nov 10, 2009 6.040 6.090 5.750 5.830 268,745 -0.29(-4.74%)
Nov 09, 2009 6.390 6.420 6.040 6.120 299,646 -0.23(-3.62%)
Nov 06, 2009 6.360 6.480 6.060 6.350 302,604 -0.05(-0.78%)
Nov 05, 2009 5.960 6.500 5.620 6.400 548,685 +0.92(+16.79%)
Nov 04, 2009 5.870 6.035 5.470 5.480 259,898 -0.37(-6.32%)
Nov 03, 2009 5.380 5.860 5.310 5.850 388,120 +0.43(+7.93%)
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.