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, 2011 7.590 7.880 7.500 7.660 532,134 +0.27(+3.65%)
Jan 28, 2011 7.760 7.760 7.357 7.390 402,278 -0.29(-3.78%)
Jan 27, 2011 8.100 8.150 7.630 7.680 444,215 -0.21(-2.66%)
Jan 26, 2011 7.480 7.900 7.420 7.890 386,370 +0.49(+6.62%)
Jan 25, 2011 7.330 7.530 7.300 7.400 387,052 +0.07(+0.95%)
Jan 24, 2011 7.270 7.690 7.160 7.330 469,314 +0.02(+0.27%)
Jan 21, 2011 7.720 7.830 7.300 7.310 729,622 -0.28(-3.69%)
Jan 20, 2011 7.930 8.080 7.380 7.590 1,066,801 -0.27(-3.44%)
Jan 19, 2011 8.700 8.880 7.720 7.860 1,661,759 -0.75(-8.71%)
Jan 18, 2011 8.390 8.780 8.200 8.610 1,597,553 +0.63(+7.89%)
Jan 14, 2011 7.600 8.080 7.551 7.980 1,069,582 +0.43(+5.70%)
Jan 13, 2011 7.540 7.830 7.430 7.550 516,185 +0.08(+1.07%)
Jan 12, 2011 7.210 7.540 7.210 7.470 522,140 +0.32(+4.48%)
Jan 11, 2011 7.120 7.190 7.050 7.150 280,730 +0.06(+0.85%)
Jan 10, 2011 6.860 7.100 6.690 7.090 356,433 +0.28(+4.11%)
Jan 07, 2011 7.110 7.110 6.660 6.810 244,371 +0.04(+0.55%)
Jan 06, 2011 6.910 6.940 6.720 6.772 277,172 -0.16(-2.27%)
Jan 05, 2011 6.730 6.930 6.690 6.930 362,314 +0.08(+1.17%)
Jan 04, 2011 7.070 7.100 6.720 6.850 309,682 -0.20(-2.84%)
Jan 03, 2011 6.740 7.070 6.740 7.050 645,366 +0.41(+6.17%)
Dec 31, 2010 6.860 6.900 6.510 6.640 663,810 -0.22(-3.21%)
Dec 30, 2010 6.900 7.000 6.790 6.860 305,594 -0.09(-1.29%)
Dec 29, 2010 7.100 7.210 6.900 6.950 303,186 -0.16(-2.25%)
Dec 28, 2010 7.030 7.250 6.840 7.110 583,848 +0.19(+2.75%)
Dec 27, 2010 6.900 6.960 6.710 6.920 331,681 +0.01(+0.14%)
Dec 23, 2010 7.000 7.030 6.570 6.910 529,585 -0.06(-0.86%)
Dec 22, 2010 6.950 7.041 6.748 6.970 597,691 +0.09(+1.31%)
Dec 21, 2010 6.770 6.990 6.660 6.880 446,602 +0.19(+2.84%)
Dec 20, 2010 6.750 7.000 6.440 6.690 833,580 +0.29(+4.53%)
Dec 17, 2010 6.030 6.440 6.000 6.400 690,791 +0.35(+5.79%)
Dec 16, 2010 5.700 6.140 5.650 6.050 629,379 +0.54(+9.80%)
Dec 15, 2010 5.680 5.830 5.490 5.510 321,053 -0.16(-2.82%)
Dec 14, 2010 5.640 5.740 5.600 5.670 246,488 +0.14(+2.53%)
Dec 13, 2010 5.850 5.920 5.530 5.530 403,191 -0.19(-3.32%)
Dec 10, 2010 5.590 5.880 5.590 5.720 362,113 +0.14(+2.51%)
Dec 09, 2010 5.730 5.850 5.560 5.580 374,808 -0.12(-2.11%)
Dec 08, 2010 5.880 6.030 5.520 5.700 585,095 -0.19(-3.23%)
Dec 07, 2010 5.680 5.910 5.580 5.890 642,008 +0.36(+6.51%)
Dec 06, 2010 5.260 5.550 5.070 5.530 532,065 +0.31(+5.94%)
Dec 03, 2010 5.680 5.690 5.180 5.220 508,651 -0.11(-2.06%)
Dec 02, 2010 5.120 5.490 5.040 5.330 835,211 +0.39(+7.89%)
Dec 01, 2010 4.770 4.949 4.680 4.940 402,639 +0.28(+6.01%)
Nov 30, 2010 4.600 4.720 4.510 4.660 455,739 +0.11(+2.42%)
Nov 29, 2010 4.450 4.860 4.420 4.550 1,083,168 +0.41(+9.90%)
Nov 26, 2010 4.120 4.240 4.020 4.140 183,864 +0.01(+0.24%)
Nov 24, 2010 4.070 4.130 4.130 4.130 131,587 +0.12(+2.99%)
Nov 23, 2010 4.040 4.120 3.980 4.010 152,906 -0.11(-2.67%)
Nov 22, 2010 4.010 4.145 3.980 4.120 166,647 +0.08(+1.98%)
Nov 19, 2010 4.140 4.190 4.000 4.040 205,242 -0.12(-2.88%)
Nov 18, 2010 4.170 4.190 4.020 4.160 268,748 +0.09(+2.21%)
Nov 17, 2010 4.040 4.161 3.990 4.070 133,615 +0.06(+1.50%)
Nov 16, 2010 4.010 4.080 3.970 4.010 257,760 -0.06(-1.47%)
Nov 15, 2010 4.040 4.140 4.010 4.070 117,058 +0.08(+2.01%)
Nov 12, 2010 3.950 4.020 3.950 3.990 118,383 -0.02(-0.50%)
Nov 11, 2010 4.060 4.090 3.980 4.010 104,630 -0.13(-3.14%)
Nov 10, 2010 3.900 4.170 3.900 4.140 212,512 +0.18(+4.55%)
Nov 09, 2010 4.110 4.156 3.950 3.960 215,362 -0.15(-3.65%)
Nov 08, 2010 4.130 4.220 4.090 4.110 104,426 -0.06(-1.44%)
Nov 05, 2010 4.240 4.300 4.080 4.170 171,251 -0.04(-0.95%)
Nov 04, 2010 4.150 4.220 4.050 4.210 242,409 +0.18(+4.47%)
Nov 03, 2010 4.120 4.150 3.960 4.030 144,824 -0.06(-1.47%)
Nov 02, 2010 3.880 4.100 3.880 4.090 264,950 +0.27(+7.07%)
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.