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 (%)
Mar 31, 2015 15.73 16.18 15.64 15.68 551,279 -0.18(-1.13%)
Mar 30, 2015 15.71 16.01 15.41 15.86 598,079 +0.32(+2.06%)
Mar 27, 2015 14.96 15.60 14.96 15.54 561,252 +0.63(+4.23%)
Mar 26, 2015 14.85 15.24 14.41 14.91 936,832 -0.12(-0.80%)
Mar 25, 2015 16.55 16.73 14.90 15.03 1,472,038 -1.50(-9.07%)
Mar 24, 2015 16.93 17.40 16.52 16.53 685,157 -0.40(-2.36%)
Mar 23, 2015 17.50 17.56 16.89 16.93 732,516 -0.70(-3.97%)
Mar 20, 2015 19.12 19.25 17.51 17.63 1,357,926 -0.91(-4.91%)
Mar 19, 2015 16.69 18.68 16.69 18.54 1,177,052 +1.84(+11.02%)
Mar 18, 2015 17.20 17.37 16.58 16.70 649,428 -0.60(-3.47%)
Mar 17, 2015 17.28 17.65 17.03 17.30 516,879 -0.08(-0.46%)
Mar 16, 2015 17.51 17.51 16.97 17.38 605,700 -0.02(-0.11%)
Mar 13, 2015 17.00 17.54 16.77 17.40 532,226 +0.33(+1.93%)
Mar 12, 2015 17.37 17.37 16.84 17.07 500,939 -0.07(-0.41%)
Mar 11, 2015 16.86 17.29 16.42 17.14 710,210 +0.32(+1.90%)
Mar 10, 2015 16.38 17.40 16.30 16.82 1,448,137 -0.24(-1.41%)
Mar 09, 2015 17.53 17.68 16.61 17.06 870,313 -0.49(-2.79%)
Mar 06, 2015 17.99 18.21 17.30 17.55 892,250 -0.51(-2.82%)
Mar 05, 2015 18.10 18.88 17.81 18.06 1,034,083 +0.08(+0.44%)
Mar 04, 2015 17.08 18.14 17.08 17.98 1,297,927 +0.90(+5.27%)
Mar 03, 2015 17.21 17.37 16.59 17.08 1,929,604 -0.32(-1.84%)
Mar 02, 2015 17.13 17.47 16.94 17.40 1,215,234 +0.58(+3.45%)
Feb 27, 2015 16.99 17.09 16.23 16.82 790,608 -0.15(-0.88%)
Feb 26, 2015 16.90 17.36 16.45 16.97 530,834 +0.11(+0.65%)
Feb 25, 2015 16.44 17.00 16.07 16.86 816,770 +0.38(+2.31%)
Feb 24, 2015 17.10 17.20 15.95 16.48 865,913 -0.59(-3.46%)
Feb 23, 2015 16.95 17.80 16.88 17.07 1,160,372 +0.12(+0.74%)
Feb 20, 2015 16.70 17.22 16.60 16.95 839,092 +0.21(+1.29%)
Feb 19, 2015 16.72 17.10 16.45 16.73 1,025,712 -0.12(-0.71%)
Feb 18, 2015 15.84 16.85 15.69 16.85 1,144,644 +1.01(+6.38%)
Feb 17, 2015 15.44 15.97 15.44 15.84 877,834 +0.44(+2.86%)
Feb 13, 2015 15.32 15.40 15.40 15.40 700,500 +0.14(+0.92%)
Feb 12, 2015 14.16 15.43 13.75 15.26 1,819,212 +1.33(+9.55%)
Feb 11, 2015 13.48 14.96 12.94 13.93 2,098,185 +1.26(+9.94%)
Feb 10, 2015 12.73 12.99 12.45 12.67 676,711 +0.03(+0.24%)
Feb 09, 2015 12.68 13.05 12.44 12.64 598,959 -0.13(-1.02%)
Feb 06, 2015 13.05 13.47 12.71 12.77 456,202 -0.31(-2.37%)
Feb 05, 2015 12.91 13.23 12.59 13.08 915,334 +0.28(+2.19%)
Feb 04, 2015 12.86 12.93 12.16 12.80 1,062,694 +0.01(+0.08%)
Feb 03, 2015 12.70 13.00 12.36 12.79 786,577 +0.08(+0.63%)
Feb 02, 2015 12.85 13.16 12.35 12.71 1,044,271 -0.08(-0.63%)
Jan 30, 2015 13.15 13.27 12.78 12.79 769,388 -0.41(-3.11%)
Jan 29, 2015 13.23 13.33 12.84 13.20 692,033 -0.01(-0.08%)
Jan 28, 2015 13.85 13.92 13.00 13.21 726,513 -0.58(-4.21%)
Jan 27, 2015 13.37 14.03 13.37 13.79 560,786 +0.07(+0.51%)
Jan 26, 2015 13.39 14.04 13.22 13.72 442,622 +0.31(+2.31%)
Jan 23, 2015 13.34 13.67 13.10 13.41 489,107 +0.04(+0.30%)
Jan 22, 2015 13.34 13.67 12.80 13.37 874,618 +0.03(+0.22%)
Jan 21, 2015 14.23 14.36 13.19 13.34 923,591 -0.95(-6.65%)
Jan 20, 2015 14.68 14.68 13.69 14.29 901,995 -0.16(-1.11%)
Jan 16, 2015 13.76 14.67 13.61 14.45 1,404,575 +0.57(+4.11%)
Jan 15, 2015 15.19 15.25 13.60 13.88 1,279,743 -1.23(-8.14%)
Jan 14, 2015 14.71 15.34 14.61 15.11 772,928 +0.15(+1.00%)
Jan 13, 2015 15.98 16.10 14.64 14.96 1,605,359 -0.94(-5.91%)
Jan 12, 2015 15.92 16.43 15.60 15.90 1,411,738 +0.16(+1.02%)
Jan 09, 2015 15.78 16.03 15.35 15.74 968,184 -0.12(-0.76%)
Jan 08, 2015 15.31 16.00 15.31 15.86 877,602 +0.43(+2.79%)
Jan 07, 2015 14.91 15.45 14.51 15.43 997,847 +0.63(+4.26%)
Jan 06, 2015 15.21 15.85 14.30 14.80 1,647,661 -0.31(-2.05%)
Jan 05, 2015 15.20 15.75 14.53 15.11 1,235,697 -0.16(-1.05%)
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.