Skip to main content

Sangamo Therapeutics (NQ: SGMO )

1.185 +0.005 (+0.42%)
Streaming Delayed Price Updated: 12:21 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.360 1.370 1.150 1.180 5,526,870 -0.20(-14.49%)
Feb 16, 2024 1.100 1.480 0.9800 1.380 13,559,756 +0.33(+31.43%)
Feb 15, 2024 0.7700 1.095 0.7500 1.050 6,747,887 +0.30(+39.29%)
Feb 14, 2024 0.7200 0.8280 0.6702 0.7538 2,623,682 +0.08(+12.49%)
Feb 13, 2024 0.8000 0.8050 0.6500 0.6701 3,790,489 -0.13(-16.76%)
Feb 12, 2024 0.6230 0.8470 0.6105 0.8050 8,476,625 +0.23(+40.15%)
Feb 09, 2024 0.5400 0.5909 0.5398 0.5744 1,601,556 +0.02(+4.44%)
Feb 08, 2024 0.5070 0.5691 0.4700 0.5500 1,768,629 +0.07(+13.47%)
Feb 07, 2024 0.5300 0.5393 0.4830 0.4847 1,058,255 -0.04(-6.91%)
Feb 06, 2024 0.5700 0.5900 0.4906 0.5207 2,537,846 -0.04(-7.02%)
Feb 05, 2024 0.5100 0.5750 0.5100 0.5600 3,149,455 +0.07(+13.91%)
Feb 02, 2024 0.5195 0.5195 0.4850 0.4916 1,441,669 -0.01(-1.68%)
Feb 01, 2024 0.4800 0.5018 0.4500 0.5000 2,427,590 +0.04(+9.41%)
Jan 31, 2024 0.4785 0.5000 0.4300 0.4570 1,553,659 -0.00(-0.44%)
Jan 30, 2024 0.4500 0.4699 0.4230 0.4590 808,454 +0.01(+2.82%)
Jan 29, 2024 0.4300 0.4560 0.4113 0.4464 1,208,507 +0.02(+5.41%)
Jan 26, 2024 0.4476 0.4495 0.4110 0.4235 1,091,469 -0.03(-6.37%)
Jan 25, 2024 0.4500 0.4691 0.4300 0.4523 419,502 +0.01(+2.38%)
Jan 24, 2024 0.4600 0.4790 0.4212 0.4418 845,801 -0.01(-2.73%)
Jan 23, 2024 0.4700 0.4837 0.4321 0.4542 642,076 -0.00(-0.11%)
Jan 22, 2024 0.4400 0.4680 0.4210 0.4547 1,518,784 +0.02(+5.23%)
Jan 19, 2024 0.4374 0.4418 0.4000 0.4321 1,045,185 +0.02(+3.95%)
Jan 18, 2024 0.4321 0.4508 0.3900 0.4157 1,423,758 -0.03(-6.50%)
Jan 17, 2024 0.4600 0.4800 0.4360 0.4446 1,013,466 -0.02(-4.86%)
Jan 16, 2024 0.5139 0.5349 0.4601 0.4673 1,161,315 -0.05(-9.37%)
Jan 12, 2024 0.5007 0.5576 0.5007 0.5156 1,101,405 +0.01(+2.14%)
Jan 11, 2024 0.5572 0.5755 0.5008 0.5048 1,158,429 -0.05(-8.22%)
Jan 10, 2024 0.5600 0.6300 0.5332 0.5500 1,438,116 -0.02(-2.84%)
Jan 09, 2024 0.5200 0.5929 0.5100 0.5661 2,385,414 +0.05(+9.97%)
Jan 08, 2024 0.4624 0.5200 0.4441 0.5148 1,600,760 +0.06(+13.39%)
Jan 05, 2024 0.4800 0.4946 0.4247 0.4540 1,867,268 -0.04(-8.21%)
Jan 04, 2024 0.5378 0.5500 0.4801 0.4946 1,886,855 -0.04(-7.52%)
Jan 03, 2024 0.5552 0.6003 0.5300 0.5348 1,033,452 -0.02(-3.86%)
Jan 02, 2024 0.5424 0.5930 0.5329 0.5563 1,385,224 +0.01(+2.39%)
Dec 29, 2023 0.6289 0.6400 0.5400 0.5433 1,838,071 -0.06(-9.30%)
Dec 28, 2023 0.5500 0.6500 0.5400 0.5990 3,336,662 +0.06(+11.55%)
Dec 27, 2023 0.4774 0.5499 0.4700 0.5370 2,338,982 +0.06(+12.91%)
Dec 26, 2023 0.4000 0.4850 0.3951 0.4756 1,533,195 +0.06(+13.13%)
Dec 22, 2023 0.3900 0.4380 0.3883 0.4204 1,552,717 +0.03(+8.49%)
Dec 21, 2023 0.3650 0.3968 0.3462 0.3875 1,266,500 +0.03(+6.93%)
Dec 20, 2023 0.4000 0.4200 0.3601 0.3624 1,192,113 -0.03(-8.58%)
Dec 19, 2023 0.3900 0.4095 0.3798 0.3964 2,140,065 +0.01(+3.72%)
Dec 18, 2023 0.4200 0.4410 0.3700 0.3822 1,455,464 -0.03(-7.93%)
Dec 15, 2023 0.4463 0.4884 0.3982 0.4151 3,247,824 -0.01(-3.47%)
Dec 14, 2023 0.4210 0.4700 0.4210 0.4300 1,212,079 -0.01(-1.78%)
Dec 13, 2023 0.4400 0.4499 0.3900 0.4378 1,117,454 +0.00(+0.37%)
Dec 12, 2023 0.4502 0.4739 0.4333 0.4362 648,122 -0.01(-3.09%)
Dec 11, 2023 0.4700 0.5000 0.4300 0.4501 982,179 -0.03(-7.20%)
Dec 08, 2023 0.4400 0.5461 0.4337 0.4850 1,473,940 +0.03(+6.01%)
Dec 07, 2023 0.4481 0.5000 0.4100 0.4575 857,395 +0.01(+2.10%)
Dec 06, 2023 0.4700 0.4915 0.4411 0.4481 774,087 -0.00(-0.62%)
Dec 05, 2023 0.4900 0.5089 0.4421 0.4509 829,328 -0.03(-6.99%)
Dec 04, 2023 0.4434 0.5200 0.4400 0.4848 1,225,325 +0.03(+6.76%)
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.