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, 2005 5.100 5.150 4.820 4.960 93,256 +0.03(+0.61%)
Jan 28, 2005 5.130 5.230 4.840 4.930 54,874 -0.01(-0.20%)
Jan 27, 2005 5.110 5.240 4.920 4.940 28,360 -0.07(-1.40%)
Jan 26, 2005 4.580 5.050 4.530 5.010 126,841 +0.51(+11.33%)
Jan 25, 2005 4.690 4.920 4.310 4.500 110,695 -0.25(-5.26%)
Jan 24, 2005 5.000 5.030 4.590 4.750 39,139 -0.13(-2.66%)
Jan 21, 2005 4.980 5.050 4.850 4.880 26,738 -0.14(-2.79%)
Jan 20, 2005 5.370 5.370 4.930 5.020 80,637 -0.34(-6.34%)
Jan 19, 2005 5.490 5.490 5.230 5.360 47,600 -0.01(-0.19%)
Jan 18, 2005 5.660 5.660 5.310 5.370 36,351 -0.10(-1.83%)
Jan 14, 2005 5.380 5.520 5.160 5.470 79,977 +0.09(+1.67%)
Jan 13, 2005 5.340 5.700 5.190 5.380 39,848 +0.13(+2.48%)
Jan 12, 2005 5.230 5.350 5.020 5.250 41,640 -0.05(-0.94%)
Jan 11, 2005 5.590 5.590 5.230 5.300 52,313 -0.25(-4.50%)
Jan 10, 2005 5.500 5.610 5.500 5.550 92,998 +0.19(+3.54%)
Jan 07, 2005 5.800 5.800 5.200 5.360 138,802 -0.35(-6.13%)
Jan 06, 2005 6.070 6.070 5.680 5.710 64,107 -0.10(-1.72%)
Jan 05, 2005 6.000 6.490 5.800 5.810 225,653 +0.21(+3.75%)
Jan 04, 2005 5.640 5.790 5.500 5.600 84,454 -0.20(-3.45%)
Jan 03, 2005 5.990 5.990 5.600 5.800 78,136 -0.20(-3.33%)
Dec 31, 2004 5.990 6.000 5.780 6.000 57,000 +0.05(+0.84%)
Dec 30, 2004 5.700 5.950 5.610 5.950 74,400 +0.10(+1.71%)
Dec 29, 2004 5.750 5.960 5.500 5.850 74,000 -0.05(-0.85%)
Dec 28, 2004 5.900 5.960 5.800 5.900 51,700 -0.09(-1.50%)
Dec 27, 2004 5.760 5.990 5.750 5.990 70,900 +0.03(+0.50%)
Dec 23, 2004 5.500 5.990 5.500 5.960 109,500 +0.37(+6.62%)
Dec 22, 2004 5.590 5.690 5.400 5.590 64,000 +0.09(+1.64%)
Dec 21, 2004 5.250 5.500 5.240 5.500 102,600 +0.31(+5.97%)
Dec 20, 2004 5.110 5.320 5.060 5.190 88,400 -0.08(-1.52%)
Dec 17, 2004 5.160 5.370 5.010 5.270 45,600 -0.08(-1.50%)
Dec 16, 2004 5.400 5.400 5.150 5.350 32,500 -0.02(-0.37%)
Dec 15, 2004 5.520 5.520 5.200 5.370 82,500 -0.02(-0.37%)
Dec 14, 2004 5.090 5.440 5.060 5.390 139,600 +0.35(+6.94%)
Dec 13, 2004 4.500 5.070 4.500 5.040 198,900 +0.46(+10.04%)
Dec 10, 2004 4.690 4.710 4.480 4.580 47,000 -0.10(-2.14%)
Dec 09, 2004 4.690 4.690 4.450 4.680 81,100 +0.09(+1.96%)
Dec 08, 2004 4.870 4.870 4.430 4.590 119,200 -0.14(-2.96%)
Dec 07, 2004 4.820 4.950 4.710 4.730 117,900 +0.03(+0.64%)
Dec 06, 2004 4.770 4.770 4.500 4.700 85,100 -0.03(-0.63%)
Dec 03, 2004 4.740 4.750 4.570 4.730 68,100 +0.01(+0.21%)
Dec 02, 2004 4.510 4.820 4.510 4.720 83,500 +0.07(+1.51%)
Dec 01, 2004 4.800 4.950 4.400 4.650 230,300 -0.02(-0.43%)
Nov 30, 2004 4.710 4.940 4.550 4.670 263,500 +0.12(+2.64%)
Nov 29, 2004 4.420 4.730 4.200 4.550 206,100 +0.30(+7.06%)
Nov 26, 2004 4.390 4.390 4.150 4.250 272,800 -0.09(-2.07%)
Nov 24, 2004 4.260 4.340 4.050 4.340 376,000 +0.07(+1.64%)
Nov 23, 2004 4.340 4.349 4.000 4.270 349,200 +0.07(+1.67%)
Nov 22, 2004 4.350 4.390 4.150 4.200 201,300 +0.01(+0.24%)
Nov 19, 2004 4.400 4.500 4.070 4.190 197,500 -0.11(-2.56%)
Nov 18, 2004 4.050 4.400 3.860 4.300 361,000 +0.30(+7.50%)
Nov 17, 2004 3.990 4.000 3.750 4.000 282,200 +0.02(+0.50%)
Nov 16, 2004 3.770 4.000 3.700 3.980 175,800 +0.21(+5.57%)
Nov 15, 2004 3.890 3.890 3.750 3.770 38,700 -0.02(-0.53%)
Nov 12, 2004 3.700 3.860 3.700 3.790 73,800 -0.06(-1.56%)
Nov 11, 2004 3.880 3.880 3.740 3.850 19,500 +0.10(+2.67%)
Nov 10, 2004 3.940 3.990 3.650 3.750 118,300 -0.20(-5.06%)
Nov 09, 2004 3.850 3.950 3.610 3.950 74,200 +0.10(+2.60%)
Nov 08, 2004 3.850 3.930 3.850 3.850 61,600 +0.00(+0.00%)
Nov 05, 2004 3.850 3.970 3.750 3.850 149,600 -0.01(-0.26%)
Nov 04, 2004 3.950 3.950 3.610 3.860 133,800 -0.03(-0.77%)
Nov 03, 2004 3.960 4.000 3.820 3.890 115,200 -0.01(-0.26%)
Nov 02, 2004 3.750 3.900 3.750 3.900 56,800 +0.02(+0.52%)
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.