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, 2013 9.550 9.650 9.400 9.570 411,321 +0.03(+0.31%)
Jan 30, 2013 9.550 9.600 9.310 9.540 653,934 -0.02(-0.21%)
Jan 29, 2013 9.710 9.740 9.400 9.560 742,253 -0.18(-1.85%)
Jan 28, 2013 9.850 9.900 9.520 9.740 550,873 -0.05(-0.51%)
Jan 25, 2013 9.600 10.05 9.540 9.790 607,711 +0.23(+2.41%)
Jan 24, 2013 9.860 10.00 9.140 9.560 1,292,758 -0.25(-2.55%)
Jan 23, 2013 9.540 10.05 9.500 9.810 1,036,150 +0.25(+2.62%)
Jan 22, 2013 9.050 9.650 9.000 9.560 1,459,941 +0.54(+5.99%)
Jan 18, 2013 9.000 9.100 8.830 9.020 826,674 -0.01(-0.11%)
Jan 17, 2013 8.680 9.130 8.600 9.030 930,735 +0.43(+5.00%)
Jan 16, 2013 8.690 8.800 8.300 8.600 960,496 -0.17(-1.94%)
Jan 15, 2013 8.150 8.820 8.050 8.770 1,354,937 +0.57(+6.95%)
Jan 14, 2013 6.980 8.250 6.950 8.200 1,861,535 +1.22(+17.48%)
Jan 11, 2013 6.900 7.020 6.850 6.980 501,748 +0.08(+1.16%)
Jan 10, 2013 6.760 7.050 6.750 6.900 874,693 +0.08(+1.17%)
Jan 09, 2013 6.710 6.840 6.570 6.820 552,053 +0.17(+2.56%)
Jan 08, 2013 6.470 6.650 6.450 6.650 159,943 +0.18(+2.78%)
Jan 07, 2013 6.620 6.810 6.350 6.470 248,430 -0.18(-2.71%)
Jan 04, 2013 6.660 6.930 6.520 6.650 982,646 +0.32(+5.06%)
Jan 03, 2013 6.150 6.390 6.060 6.330 219,290 +0.18(+2.93%)
Jan 02, 2013 6.100 6.190 6.030 6.150 358,889 +0.11(+1.82%)
Dec 31, 2012 5.930 6.050 5.820 6.040 274,249 +0.08(+1.34%)
Dec 28, 2012 5.970 6.080 5.950 5.960 242,813 -0.08(-1.32%)
Dec 27, 2012 5.850 6.050 5.620 6.040 295,363 +0.19(+3.25%)
Dec 26, 2012 6.010 6.010 5.830 5.850 162,797 -0.16(-2.66%)
Dec 24, 2012 5.910 6.030 5.770 6.010 107,240 +0.12(+2.04%)
Dec 21, 2012 6.100 6.100 5.760 5.890 524,678 -0.27(-4.38%)
Dec 20, 2012 6.140 6.231 6.060 6.160 218,236 -0.10(-1.60%)
Dec 19, 2012 6.080 6.320 6.000 6.260 328,807 +0.15(+2.45%)
Dec 18, 2012 6.090 6.120 5.990 6.110 199,101 +0.02(+0.33%)
Dec 17, 2012 6.010 6.105 5.930 6.090 164,884 +0.11(+1.84%)
Dec 14, 2012 5.880 6.030 5.820 5.980 330,153 +0.07(+1.18%)
Dec 13, 2012 5.930 6.080 5.740 5.910 211,309 -0.03(-0.51%)
Dec 12, 2012 6.080 6.120 5.920 5.940 226,046 -0.14(-2.30%)
Dec 11, 2012 6.080 6.240 5.980 6.080 269,647 +0.02(+0.33%)
Dec 10, 2012 6.000 6.060 5.890 6.060 314,612 +0.13(+2.19%)
Dec 07, 2012 5.480 5.990 5.480 5.930 551,046 +0.52(+9.61%)
Dec 06, 2012 5.450 5.620 5.380 5.410 110,889 -0.01(-0.18%)
Dec 05, 2012 5.460 5.530 5.290 5.420 138,695 +0.01(+0.18%)
Dec 04, 2012 5.470 5.610 5.320 5.410 84,945 -0.32(-5.58%)
Nov 30, 2012 5.770 5.820 5.620 5.730 293,158 -0.01(-0.17%)
Nov 29, 2012 5.760 5.850 5.690 5.740 197,310 +0.04(+0.70%)
Nov 28, 2012 5.610 5.700 5.460 5.700 122,871 +0.07(+1.24%)
Nov 27, 2012 5.420 5.720 5.420 5.630 300,814 +0.16(+2.93%)
Nov 26, 2012 5.350 5.490 5.310 5.470 122,979 +0.11(+2.05%)
Nov 23, 2012 5.260 5.370 5.190 5.360 73,908 +0.13(+2.49%)
Nov 21, 2012 5.230 5.300 5.120 5.230 54,870 +0.01(+0.19%)
Nov 20, 2012 5.200 5.280 5.110 5.220 107,475 -0.01(-0.19%)
Nov 19, 2012 5.130 5.240 5.080 5.230 264,820 +0.11(+2.15%)
Nov 16, 2012 5.060 5.190 5.000 5.120 642,098 +0.04(+0.79%)
Nov 15, 2012 5.050 5.150 4.920 5.080 147,921 +0.03(+0.59%)
Nov 14, 2012 5.170 5.200 4.995 5.050 214,486 -0.10(-1.95%)
Nov 13, 2012 5.120 5.200 5.070 5.151 108,558 +0.00(+0.01%)
Nov 12, 2012 5.140 5.228 5.035 5.150 90,689 +0.05(+0.98%)
Nov 09, 2012 5.190 5.340 5.080 5.100 200,798 -0.14(-2.67%)
Nov 08, 2012 5.260 5.330 5.120 5.240 190,978 -0.02(-0.38%)
Nov 07, 2012 5.210 5.370 5.030 5.260 217,239 -0.04(-0.75%)
Nov 06, 2012 5.430 5.500 5.180 5.300 113,037 -0.05(-0.93%)
Nov 05, 2012 5.290 5.458 5.180 5.350 127,250 +0.05(+0.99%)
Nov 02, 2012 5.540 5.540 5.190 5.297 198,363 -0.19(-3.51%)
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.