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, 2020 7.160 7.350 6.950 7.330 2,174,600 +0.11(+1.52%)
Jan 30, 2020 7.330 7.390 7.090 7.220 1,212,024 -0.16(-2.17%)
Jan 29, 2020 7.300 7.580 7.300 7.380 1,135,608 +0.12(+1.65%)
Jan 28, 2020 7.250 7.470 7.170 7.260 1,839,496 +0.08(+1.11%)
Jan 27, 2020 7.330 7.470 7.090 7.180 2,155,215 -0.32(-4.27%)
Jan 24, 2020 8.060 8.100 7.390 7.500 2,674,900 -0.51(-6.37%)
Jan 23, 2020 8.150 8.220 7.920 8.010 1,686,893 -0.18(-2.20%)
Jan 22, 2020 8.290 8.390 8.140 8.190 882,258 -0.07(-0.85%)
Jan 21, 2020 8.370 8.473 8.220 8.260 1,067,192 -0.11(-1.31%)
Jan 17, 2020 8.970 8.980 8.320 8.370 1,687,300 -0.48(-5.42%)
Jan 16, 2020 8.900 9.040 8.760 8.850 1,233,558 +0.06(+0.68%)
Jan 15, 2020 8.650 9.060 8.630 8.790 1,748,167 +0.15(+1.74%)
Jan 14, 2020 8.240 8.650 8.110 8.640 1,868,646 +0.36(+4.35%)
Jan 13, 2020 8.350 8.360 8.060 8.280 1,441,614 -0.07(-0.78%)
Jan 10, 2020 8.550 8.680 8.330 8.345 1,561,100 -0.15(-1.77%)
Jan 09, 2020 8.450 8.665 8.360 8.495 1,201,003 +0.15(+1.86%)
Jan 08, 2020 8.190 8.400 8.140 8.340 1,000,985 +0.15(+1.83%)
Jan 07, 2020 8.300 8.380 8.160 8.190 1,358,463 -0.10(-1.21%)
Jan 06, 2020 8.120 8.290 7.970 8.290 1,501,739 +0.08(+0.97%)
Jan 03, 2020 8.050 8.300 7.980 8.210 1,282,600 +0.00(+0.00%)
Jan 02, 2020 8.430 8.440 8.120 8.210 1,398,424 -0.16(-1.91%)
Dec 31, 2019 8.110 8.475 8.060 8.370 1,622,900 +0.22(+2.70%)
Dec 30, 2019 8.290 8.310 7.945 8.150 1,838,526 -0.21(-2.51%)
Dec 27, 2019 8.550 8.610 8.310 8.360 1,512,600 -0.17(-1.99%)
Dec 26, 2019 8.830 8.830 8.440 8.530 1,336,478 -0.31(-3.51%)
Dec 24, 2019 8.980 8.980 8.660 8.840 778,900 -0.11(-1.23%)
Dec 23, 2019 8.420 9.190 8.350 8.950 3,104,471 +0.54(+6.36%)
Dec 20, 2019 8.660 8.690 8.345 8.415 2,502,000 -0.25(-2.83%)
Dec 19, 2019 8.430 8.690 8.380 8.660 1,439,742 +0.25(+2.97%)
Dec 18, 2019 8.270 8.510 8.210 8.410 1,735,961 +0.17(+2.06%)
Dec 17, 2019 8.370 8.420 7.860 8.240 2,771,321 -0.13(-1.55%)
Dec 16, 2019 8.540 8.610 8.280 8.370 1,916,825 -0.14(-1.65%)
Dec 13, 2019 8.680 8.980 8.370 8.510 1,939,800 -0.17(-1.96%)
Dec 12, 2019 8.730 8.760 8.450 8.680 2,531,721 +0.04(+0.46%)
Dec 11, 2019 9.120 9.230 8.550 8.640 3,226,547 -0.42(-4.64%)
Dec 10, 2019 10.13 10.25 9.000 9.060 5,061,905 -1.25(-12.12%)
Dec 09, 2019 11.75 12.33 10.26 10.31 5,011,338 -1.35(-11.58%)
Dec 06, 2019 11.75 11.92 11.46 11.66 1,950,200 +0.06(+0.56%)
Dec 05, 2019 11.66 11.85 11.50 11.60 1,995,316 -0.10(-0.90%)
Dec 04, 2019 11.42 11.71 11.14 11.70 1,828,450 +0.33(+2.90%)
Dec 03, 2019 11.40 11.60 11.14 11.37 3,098,150 +0.68(+6.36%)
Dec 02, 2019 10.88 11.00 10.44 10.69 1,715,668 -0.11(-1.02%)
Nov 29, 2019 10.86 10.93 10.64 10.80 680,000 +0.04(+0.37%)
Nov 27, 2019 10.50 10.84 10.30 10.76 1,373,200 +0.36(+3.46%)
Nov 26, 2019 10.39 10.55 10.11 10.40 1,421,405 +0.05(+0.48%)
Nov 25, 2019 9.920 10.35 9.880 10.35 1,361,783 +0.54(+5.50%)
Nov 22, 2019 9.750 9.880 9.610 9.810 668,800 +0.13(+1.34%)
Nov 21, 2019 9.720 9.810 9.490 9.680 1,009,783 -0.02(-0.21%)
Nov 20, 2019 9.600 9.960 9.580 9.700 1,305,614 +0.02(+0.21%)
Nov 19, 2019 9.410 10.05 9.410 9.680 1,790,605 +0.34(+3.64%)
Nov 18, 2019 9.440 9.500 9.190 9.340 1,071,745 -0.07(-0.74%)
Nov 15, 2019 9.530 9.530 9.360 9.410 817,900 -0.04(-0.42%)
Nov 14, 2019 9.700 9.710 9.330 9.450 707,366 -0.24(-2.48%)
Nov 13, 2019 9.560 9.890 9.450 9.690 701,124 +0.07(+0.73%)
Nov 12, 2019 9.760 9.950 9.550 9.620 964,519 -0.16(-1.64%)
Nov 11, 2019 9.740 9.910 9.650 9.780 651,609 -0.07(-0.71%)
Nov 08, 2019 9.300 10.05 9.250 9.850 1,237,000 +0.51(+5.46%)
Nov 07, 2019 9.870 10.59 9.250 9.340 2,191,132 -0.12(-1.27%)
Nov 06, 2019 9.450 9.570 9.400 9.460 1,553,608 +0.00(+0.00%)
Nov 05, 2019 9.170 9.490 9.070 9.460 833,140 +0.29(+3.16%)
Nov 04, 2019 9.600 9.620 9.150 9.170 1,363,777 -0.28(-2.96%)
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.