Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.42 19.71 19.26 19.34 577,037 -0.57(-2.86%)
Jan 30, 2014 19.62 20.74 19.45 19.91 1,192,666 +0.58(+3.00%)
Jan 29, 2014 18.75 19.94 18.58 19.33 1,098,811 +0.23(+1.20%)
Jan 28, 2014 18.65 19.41 18.60 19.10 692,655 +0.58(+3.13%)
Jan 27, 2014 19.07 19.34 17.81 18.52 1,189,680 -0.40(-2.11%)
Jan 24, 2014 19.19 19.48 18.80 18.92 856,918 -0.45(-2.32%)
Jan 23, 2014 19.30 19.68 18.84 19.37 688,233 +0.02(+0.10%)
Jan 22, 2014 19.83 20.13 19.29 19.35 988,168 -0.40(-2.03%)
Jan 21, 2014 19.85 20.06 19.33 19.75 799,253 +0.10(+0.51%)
Jan 17, 2014 19.82 19.65 19.65 19.65 924,600 -0.19(-0.96%)
Jan 16, 2014 19.41 20.33 19.20 19.84 875,247 +0.46(+2.37%)
Jan 15, 2014 18.60 19.67 18.36 19.38 1,075,614 +0.78(+4.19%)
Jan 14, 2014 18.25 18.94 18.24 18.60 720,691 +0.34(+1.86%)
Jan 13, 2014 18.25 19.71 17.77 18.26 1,550,080 -0.81(-4.25%)
Jan 10, 2014 18.68 19.40 18.21 19.07 2,655,134 +0.19(+1.01%)
Jan 09, 2014 15.70 19.12 15.70 18.88 10,376,832 +5.23(+38.32%)
Jan 08, 2014 13.14 13.80 13.14 13.65 627,903 +0.29(+2.17%)
Jan 07, 2014 13.37 13.54 13.07 13.36 530,331 +0.11(+0.83%)
Jan 06, 2014 13.56 13.56 12.88 13.25 608,315 -0.31(-2.29%)
Jan 03, 2014 13.82 13.90 13.50 13.56 430,218 -0.23(-1.67%)
Jan 02, 2014 13.81 14.00 13.37 13.79 694,520 -0.10(-0.72%)
Dec 31, 2013 14.10 13.89 13.89 13.89 658,800 -0.19(-1.35%)
Dec 30, 2013 13.99 14.14 13.69 14.08 306,706 +0.04(+0.28%)
Dec 27, 2013 14.22 14.33 13.89 14.04 550,618 -0.10(-0.71%)
Dec 26, 2013 14.20 14.60 13.91 14.14 639,128 +0.01(+0.07%)
Dec 24, 2013 14.31 14.35 13.65 14.13 445,049 -0.25(-1.74%)
Dec 23, 2013 13.93 14.50 13.88 14.38 1,319,086 +0.64(+4.66%)
Dec 20, 2013 12.92 13.82 12.77 13.74 1,967,351 +0.81(+6.26%)
Dec 19, 2013 12.59 12.93 12.50 12.93 960,189 +0.32(+2.54%)
Dec 18, 2013 12.41 12.83 12.24 12.61 924,672 +0.24(+1.94%)
Dec 17, 2013 12.56 12.74 12.37 12.37 698,085 -0.16(-1.28%)
Dec 16, 2013 12.19 12.75 12.15 12.53 438,108 +0.34(+2.79%)
Dec 13, 2013 12.12 12.38 12.03 12.19 287,580 +0.07(+0.58%)
Dec 12, 2013 12.01 12.42 11.97 12.12 555,858 +0.09(+0.75%)
Dec 11, 2013 12.41 12.42 11.88 12.03 816,671 -0.33(-2.67%)
Dec 10, 2013 12.35 12.37 11.79 12.36 908,052 -0.04(-0.32%)
Dec 09, 2013 12.57 12.97 12.16 12.40 666,620 -0.07(-0.56%)
Dec 06, 2013 13.00 13.06 11.91 12.47 0 -0.26(-2.04%)
Dec 05, 2013 12.78 13.08 12.57 12.73 0 -0.04(-0.31%)
Dec 04, 2013 12.35 12.90 12.21 12.77 0 +0.27(+2.16%)
Dec 03, 2013 11.83 12.58 11.82 12.50 2,230,174 +0.68(+5.75%)
Dec 02, 2013 12.03 12.21 11.36 11.82 927,563 -0.39(-3.19%)
Nov 29, 2013 11.85 12.57 11.76 12.21 0 +0.47(+4.00%)
Nov 27, 2013 11.84 11.90 11.63 11.74 0 -0.04(-0.34%)
Nov 26, 2013 11.65 12.06 11.65 11.78 0 +0.18(+1.55%)
Nov 25, 2013 11.36 12.00 11.30 11.60 813,130 +0.31(+2.75%)
Nov 22, 2013 10.98 11.54 10.98 11.29 0 +0.41(+3.77%)
Nov 21, 2013 10.30 10.97 10.27 10.88 576,720 +0.65(+6.35%)
Nov 20, 2013 10.19 10.41 10.05 10.23 0 +0.07(+0.69%)
Nov 19, 2013 10.02 10.19 9.724 10.16 491,207 +0.11(+1.09%)
Nov 18, 2013 10.55 10.74 10.01 10.05 0 -0.47(-4.47%)
Nov 15, 2013 9.950 10.52 9.890 10.52 0 +0.58(+5.84%)
Nov 14, 2013 10.35 10.38 9.750 9.940 654,852 -0.39(-3.78%)
Nov 13, 2013 9.500 10.34 9.400 10.33 0 +0.74(+7.72%)
Nov 12, 2013 9.650 9.900 9.284 9.590 0 -0.10(-1.03%)
Nov 11, 2013 9.710 9.730 9.440 9.690 0 +0.00(+0.00%)
Nov 08, 2013 9.250 9.920 9.250 9.690 0 +0.51(+5.56%)
Nov 07, 2013 9.220 9.330 8.930 9.180 1,164,499 -0.02(-0.22%)
Nov 06, 2013 9.950 9.998 9.100 9.200 1,735,699 -0.71(-7.16%)
Nov 05, 2013 9.940 10.10 9.770 9.910 625,005 -0.05(-0.50%)
Nov 04, 2013 9.570 9.980 9.330 9.960 827,542 +0.49(+5.17%)
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.