Sangamo Therapeutics (NQ: SGMO )

0.5500 +0.0351 (+6.82%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.75 17.15 15.60 15.80 4,479,243 -0.95(-5.67%)
Apr 27, 2018 16.25 17.30 16.25 16.75 3,122,705 +0.50(+3.08%)
Apr 26, 2018 16.20 16.75 16.10 16.25 7,900,463 -1.05(-6.07%)
Apr 25, 2018 16.71 17.90 16.00 17.30 3,237,535 -0.50(-2.81%)
Apr 24, 2018 18.25 18.58 17.50 17.80 1,602,925 -0.35(-1.93%)
Apr 23, 2018 19.05 19.25 17.70 18.15 2,207,525 -0.90(-4.72%)
Apr 20, 2018 19.15 19.70 18.90 19.05 898,074 -0.15(-0.78%)
Apr 19, 2018 19.30 20.15 19.05 19.20 1,767,495 -0.25(-1.29%)
Apr 18, 2018 19.45 19.65 18.40 19.45 2,640,318 -0.07(-0.38%)
Apr 17, 2018 18.40 19.55 17.95 19.52 1,866,082 +1.62(+9.08%)
Apr 16, 2018 20.30 20.55 17.80 17.90 3,488,008 -1.90(-9.60%)
Apr 13, 2018 19.70 20.07 19.20 19.80 2,030,747 +0.20(+1.02%)
Apr 12, 2018 19.35 20.00 18.65 19.60 2,134,964 +0.50(+2.62%)
Apr 11, 2018 18.55 19.45 18.45 19.10 2,490,209 +0.25(+1.33%)
Apr 10, 2018 18.10 18.90 17.80 18.85 2,806,744 +1.05(+5.90%)
Apr 09, 2018 17.60 19.10 17.55 17.80 3,665,465 +0.85(+5.01%)
Apr 06, 2018 17.30 17.95 16.35 16.95 2,534,756 -0.55(-3.14%)
Apr 05, 2018 19.20 19.45 17.30 17.50 2,523,478 -1.40(-7.41%)
Apr 04, 2018 17.35 18.95 17.30 18.90 2,241,374 +1.10(+6.18%)
Apr 03, 2018 18.00 18.65 17.25 17.80 1,741,493 +0.10(+0.56%)
Apr 02, 2018 18.90 18.90 17.40 17.70 2,288,594 -1.30(-6.84%)
Mar 29, 2018 19.00 19.00 19.00 0 -0.73(-3.68%)
Mar 28, 2018 19.25 20.32 16.60 19.73 5,164,590 +0.73(+3.82%)
Mar 27, 2018 22.70 22.90 18.55 19.00 3,042,437 -3.55(-15.74%)
Mar 26, 2018 22.05 22.65 21.05 22.55 2,327,739 +0.80(+3.68%)
Mar 23, 2018 22.25 23.20 21.70 21.75 1,555,558 -0.40(-1.81%)
Mar 22, 2018 23.00 23.70 22.05 22.15 2,053,677 -1.25(-5.34%)
Mar 21, 2018 24.25 24.45 23.35 23.40 1,576,998 -0.70(-2.90%)
Mar 20, 2018 22.85 24.25 22.85 24.10 2,025,060 +1.00(+4.33%)
Mar 19, 2018 23.15 23.80 22.55 23.10 1,695,852 -0.40(-1.70%)
Mar 16, 2018 24.45 24.70 23.30 23.50 2,245,460 -0.75(-3.09%)
Mar 15, 2018 25.80 25.90 23.85 24.25 1,886,501 -1.35(-5.27%)
Mar 14, 2018 26.05 26.15 25.40 25.60 1,473,358 -0.40(-1.54%)
Mar 13, 2018 26.10 26.50 25.20 26.00 1,566,657 +0.00(+0.00%)
Mar 12, 2018 26.85 26.90 25.45 26.00 1,457,686 -0.35(-1.33%)
Mar 09, 2018 26.15 26.65 25.55 26.35 1,758,166 +0.85(+3.33%)
Mar 08, 2018 26.00 26.47 24.93 25.50 1,678,314 -0.30(-1.16%)
Mar 07, 2018 25.80 24.60 25.80 1,939,047 +0.40(+1.57%)
Mar 06, 2018 24.30 25.45 24.12 25.40 2,549,666 +1.15(+4.74%)
Mar 05, 2018 24.35 24.85 23.50 24.25 1,596,352 +0.00(+0.00%)
Mar 02, 2018 23.00 24.30 22.80 24.25 2,349,069 +0.75(+3.19%)
Mar 01, 2018 24.00 24.05 22.50 23.50 2,684,889 -0.45(-1.88%)
Feb 28, 2018 23.50 25.45 23.30 23.95 2,626,405 +0.50(+2.13%)
Feb 27, 2018 25.00 25.45 23.35 23.45 3,246,227 -1.50(-6.01%)
Feb 26, 2018 25.00 25.68 24.40 24.95 2,736,757 +0.00(+0.00%)
Feb 23, 2018 25.65 26.85 24.66 24.95 3,830,383 -0.45(-1.77%)
Feb 22, 2018 27.50 24.80 25.40 13,420,610 +3.20(+14.41%)
Feb 21, 2018 22.65 23.25 22.15 22.20 1,421,533 -0.05(-0.22%)
Feb 20, 2018 23.05 23.90 22.00 22.25 1,487,873 -1.05(-4.51%)
Feb 16, 2018 23.30 23.30 23.30 0 +0.30(+1.30%)
Feb 15, 2018 22.85 23.20 22.30 23.00 2,268,617 +0.45(+2.00%)
Feb 14, 2018 22.65 20.05 22.55 2,165,633 +2.00(+9.73%)
Feb 13, 2018 21.10 20.55 1,642,648 +0.00(+0.00%)
Feb 12, 2018 19.65 20.60 19.50 20.55 1,964,358 +0.95(+4.85%)
Feb 09, 2018 20.50 20.95 18.00 19.60 2,704,636 -0.40(-2.00%)
Feb 08, 2018 22.20 22.85 20.00 20.00 2,784,191 -2.10(-9.50%)
Feb 07, 2018 20.40 22.25 19.75 22.10 3,469,388 +2.45(+12.47%)
Feb 06, 2018 18.05 19.90 17.90 19.65 1,929,943 +0.55(+2.88%)
Feb 05, 2018 19.25 19.65 18.60 19.10 2,208,594 -0.55(-2.80%)
Feb 02, 2018 20.85 21.15 19.55 19.65 1,829,416 -1.55(-7.31%)
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.