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, 2017 3.500 3.600 3.350 3.500 514,030 -0.05(-1.41%)
Jan 30, 2017 3.450 3.550 3.375 3.550 349,187 +0.00(+0.00%)
Jan 27, 2017 3.550 3.675 3.400 3.550 315,024 +0.05(+1.43%)
Jan 26, 2017 3.550 3.600 3.500 3.500 273,693 -0.10(-2.78%)
Jan 25, 2017 3.600 3.655 3.550 3.600 273,092 +0.00(+0.00%)
Jan 24, 2017 3.550 3.675 3.400 3.600 964,781 +0.10(+2.86%)
Jan 23, 2017 3.600 3.700 3.450 3.500 831,852 -0.15(-4.11%)
Jan 20, 2017 3.950 4.000 3.650 3.650 1,230,887 -0.30(-7.59%)
Jan 19, 2017 4.150 4.150 3.766 3.950 1,696,307 -0.15(-3.66%)
Jan 18, 2017 4.100 4.225 4.000 4.100 516,559 +0.00(+0.00%)
Jan 17, 2017 4.400 4.400 4.050 4.100 1,166,004 -0.30(-6.82%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.45(+11.39%)
Jan 12, 2017 3.600 4.050 3.600 3.950 1,283,599 +0.30(+8.22%)
Jan 11, 2017 4.000 4.000 3.550 3.650 1,201,499 +0.00(+0.00%)
Jan 10, 2017 3.750 3.850 3.550 3.650 462,796 -0.05(-1.35%)
Jan 09, 2017 3.750 3.875 3.600 3.700 621,505 +0.05(+1.37%)
Jan 06, 2017 3.500 3.750 3.400 3.650 1,491,536 +0.20(+5.80%)
Jan 05, 2017 3.550 3.550 3.250 3.450 907,515 -0.05(-1.43%)
Jan 04, 2017 3.150 3.550 3.000 3.500 1,193,962 +0.40(+12.90%)
Jan 03, 2017 3.100 3.150 3.000 3.100 352,665 +0.05(+1.64%)
Dec 30, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 29, 2016 2.900 3.050 2.900 3.050 766,231 +0.15(+5.17%)
Dec 28, 2016 2.950 3.000 2.850 2.900 653,955 -0.10(-3.33%)
Dec 27, 2016 3.150 3.150 2.950 3.000 842,029 -0.10(-3.23%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.20(+6.90%)
Dec 22, 2016 3.350 3.350 2.850 2.900 1,085,272 -0.35(-10.77%)
Dec 21, 2016 3.200 3.350 3.100 3.250 316,065 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.050 3.250 615,579 -0.20(-5.80%)
Dec 19, 2016 3.600 3.700 3.350 3.450 612,628 -0.20(-5.48%)
Dec 16, 2016 3.400 3.700 3.300 3.650 2,863,065 +0.25(+7.35%)
Dec 15, 2016 3.350 3.600 3.250 3.400 1,225,307 +0.05(+1.49%)
Dec 14, 2016 3.200 3.500 3.200 3.350 1,228,079 +0.10(+3.08%)
Dec 13, 2016 3.050 3.350 3.000 3.250 1,053,021 +0.20(+6.56%)
Dec 12, 2016 3.150 3.200 2.950 3.050 994,950 -0.15(-4.69%)
Dec 09, 2016 2.700 3.350 2.700 3.200 1,601,307 +0.50(+18.52%)
Dec 08, 2016 2.900 2.950 2.650 2.700 1,463,448 -0.25(-8.47%)
Dec 07, 2016 2.900 3.000 2.800 2.950 1,249,665 -0.05(-1.67%)
Dec 06, 2016 3.150 3.200 2.950 3.000 852,937 -0.10(-3.23%)
Dec 05, 2016 3.200 3.375 3.050 3.100 1,118,061 +0.00(+0.00%)
Dec 02, 2016 3.050 3.250 2.900 3.100 1,023,633 +0.05(+1.64%)
Dec 01, 2016 3.200 3.250 3.000 3.050 999,888 -0.15(-4.69%)
Nov 30, 2016 3.350 3.450 3.200 3.200 831,559 -0.05(-1.54%)
Nov 29, 2016 3.350 3.400 3.200 3.250 674,742 +0.00(+0.00%)
Nov 28, 2016 3.500 3.600 3.200 3.250 1,273,057 -0.25(-7.14%)
Nov 25, 2016 3.500 3.650 3.450 3.500 463,921 +0.00(+0.00%)
Nov 23, 2016 3.500 3.500 3.500 0 -0.20(-5.41%)
Nov 22, 2016 3.850 4.000 3.700 3.700 745,128 -0.20(-5.13%)
Nov 21, 2016 4.100 4.100 3.850 3.900 853,993 -0.10(-2.50%)
Nov 18, 2016 4.100 4.150 3.950 4.000 554,720 -0.05(-1.23%)
Nov 17, 2016 4.100 4.250 4.000 4.050 851,290 -0.10(-2.41%)
Nov 16, 2016 4.400 4.550 4.100 4.150 751,499 -0.20(-4.60%)
Nov 15, 2016 4.500 4.550 4.200 4.350 880,546 -0.20(-4.40%)
Nov 14, 2016 4.450 4.600 4.250 4.550 932,825 +0.10(+2.25%)
Nov 11, 2016 4.300 4.550 4.100 4.450 1,564,513 +0.15(+3.49%)
Nov 10, 2016 4.050 4.450 3.900 4.300 1,315,798 +0.35(+8.86%)
Nov 09, 2016 3.450 4.000 3.450 3.950 1,556,823 +0.60(+17.91%)
Nov 08, 2016 3.400 3.475 3.300 3.350 810,249 -0.15(-4.29%)
Nov 07, 2016 3.350 3.500 3.200 3.500 868,936 +0.20(+6.06%)
Nov 04, 2016 3.250 3.350 3.200 3.300 1,031,167 +0.10(+3.12%)
Nov 03, 2016 3.450 3.450 3.200 3.200 896,685 -0.30(-8.57%)
Nov 02, 2016 3.600 3.600 3.450 3.500 398,639 -0.15(-4.11%)
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.