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, 2023 3.440 3.535 3.410 3.490 1,403,018 +0.09(+2.65%)
Jan 30, 2023 3.570 3.575 3.390 3.400 983,341 -0.18(-5.03%)
Jan 27, 2023 3.470 3.605 3.470 3.580 882,832 +0.13(+3.77%)
Jan 26, 2023 3.510 3.550 3.398 3.450 689,058 -0.03(-0.86%)
Jan 25, 2023 3.430 3.500 3.350 3.480 729,595 +0.03(+0.87%)
Jan 24, 2023 3.410 3.470 3.385 3.450 1,112,454 +0.01(+0.29%)
Jan 23, 2023 3.440 3.465 3.380 3.440 1,071,145 +0.00(+0.00%)
Jan 20, 2023 3.410 3.455 3.300 3.440 1,140,999 +0.09(+2.69%)
Jan 19, 2023 3.400 3.420 3.325 3.350 761,373 -0.07(-2.05%)
Jan 18, 2023 3.600 3.660 3.400 3.420 862,011 -0.15(-4.20%)
Jan 17, 2023 3.650 3.650 3.540 3.570 1,091,645 -0.07(-1.92%)
Jan 13, 2023 3.600 3.757 3.550 3.640 1,586,921 +0.01(+0.28%)
Jan 12, 2023 3.450 3.630 3.370 3.630 1,879,389 +0.19(+5.52%)
Jan 11, 2023 3.380 3.465 3.315 3.440 950,684 +0.07(+2.08%)
Jan 10, 2023 3.140 3.370 3.135 3.370 1,099,154 +0.22(+6.98%)
Jan 09, 2023 3.320 3.340 3.140 3.150 1,296,789 -0.16(-4.83%)
Jan 06, 2023 3.380 3.400 3.175 3.310 1,446,194 -0.07(-2.07%)
Jan 05, 2023 3.310 3.410 3.252 3.380 1,118,463 +0.05(+1.65%)
Jan 04, 2023 3.150 3.345 3.130 3.325 1,142,769 +0.19(+5.89%)
Jan 03, 2023 3.140 3.200 3.090 3.140 1,671,427 +0.00(+0.00%)
Dec 30, 2022 3.130 3.160 2.995 3.140 1,323,209 +0.04(+1.29%)
Dec 29, 2022 2.780 3.130 2.770 3.100 2,070,034 +0.32(+11.51%)
Dec 28, 2022 2.750 2.880 2.721 2.780 1,638,534 +0.01(+0.36%)
Dec 27, 2022 2.930 2.970 2.760 2.770 1,556,147 -0.20(-6.73%)
Dec 23, 2022 3.100 3.170 2.950 2.970 1,251,870 -0.17(-5.41%)
Dec 22, 2022 3.100 3.145 2.950 3.140 1,246,889 -0.02(-0.63%)
Dec 21, 2022 3.090 3.220 3.050 3.160 1,507,086 +0.06(+1.94%)
Dec 20, 2022 3.100 3.150 3.070 3.100 1,605,965 +0.01(+0.32%)
Dec 19, 2022 3.430 3.450 3.070 3.090 1,673,531 -0.35(-10.17%)
Dec 16, 2022 3.300 3.510 3.270 3.440 5,194,123 +0.14(+4.24%)
Dec 15, 2022 3.410 3.450 3.300 3.300 1,448,856 -0.15(-4.35%)
Dec 14, 2022 3.490 3.530 3.415 3.450 1,415,001 -0.05(-1.43%)
Dec 13, 2022 3.630 3.680 3.393 3.500 1,687,423 -0.01(-0.28%)
Dec 12, 2022 3.430 3.540 3.425 3.510 1,407,384 +0.06(+1.74%)
Dec 09, 2022 3.490 3.530 3.425 3.450 1,005,950 -0.04(-1.15%)
Dec 08, 2022 3.450 3.520 3.370 3.490 822,757 +0.08(+2.35%)
Dec 07, 2022 3.440 3.470 3.370 3.410 956,917 -0.02(-0.58%)
Dec 06, 2022 3.510 3.510 3.390 3.430 1,373,894 -0.11(-3.11%)
Dec 05, 2022 3.640 3.640 3.490 3.540 1,177,224 -0.11(-3.01%)
Dec 02, 2022 3.510 3.690 3.450 3.650 1,797,701 +0.09(+2.53%)
Dec 01, 2022 3.660 3.700 3.520 3.560 1,218,270 -0.10(-2.73%)
Nov 30, 2022 3.570 3.670 3.480 3.660 1,660,891 +0.12(+3.39%)
Nov 29, 2022 3.510 3.630 3.475 3.540 1,135,590 +0.07(+2.02%)
Nov 28, 2022 3.590 3.650 3.420 3.470 1,028,747 -0.09(-2.53%)
Nov 25, 2022 3.610 3.610 3.490 3.560 536,499 +0.01(+0.28%)
Nov 23, 2022 3.590 3.680 3.520 3.550 1,305,925 -0.05(-1.39%)
Nov 22, 2022 3.630 3.690 3.495 3.600 920,019 +0.00(+0.00%)
Nov 21, 2022 3.610 3.670 3.570 3.600 992,277 -0.05(-1.37%)
Nov 18, 2022 3.560 3.700 3.560 3.650 910,638 -0.01(-0.27%)
Nov 17, 2022 3.670 3.710 3.580 3.660 852,677 -0.05(-1.35%)
Nov 16, 2022 3.870 3.880 3.690 3.710 1,013,074 -0.20(-5.12%)
Nov 15, 2022 4.060 4.140 3.880 3.910 1,567,483 -0.01(-0.26%)
Nov 14, 2022 4.020 4.080 3.900 3.920 1,404,919 -0.11(-2.73%)
Nov 11, 2022 4.080 4.220 3.950 4.030 2,096,292 +0.04(+1.00%)
Nov 10, 2022 3.570 4.020 3.530 3.990 2,574,999 +0.65(+19.46%)
Nov 09, 2022 3.420 3.455 3.315 3.340 1,666,638 -0.11(-3.19%)
Nov 08, 2022 3.400 3.530 3.349 3.450 2,680,924 +0.06(+1.77%)
Nov 07, 2022 3.650 3.655 3.345 3.390 2,110,624 -0.23(-6.35%)
Nov 04, 2022 4.130 4.154 3.430 3.620 1,749,650 -0.53(-12.77%)
Nov 03, 2022 4.150 4.270 4.110 4.150 1,103,297 -0.11(-2.58%)
Nov 02, 2022 4.370 4.260 4.260 921,232 -0.13(-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.