Skip to main content

Sangamo Therapeutics (NQ: SGMO )

1.110 -0.050 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.150 1.170 1.060 1.110 1,670,666 -0.05(-4.31%)
Feb 29, 2024 1.110 1.190 1.080 1.160 2,427,987 +0.09(+8.41%)
Feb 28, 2024 1.130 1.200 1.060 1.070 2,414,911 -0.06(-5.31%)
Feb 27, 2024 1.150 1.320 1.110 1.130 2,933,635 +0.01(+0.89%)
Feb 26, 2024 1.140 1.150 1.020 1.120 2,281,970 -0.01(-0.88%)
Feb 23, 2024 1.150 1.210 1.050 1.130 2,330,099 +0.03(+2.73%)
Feb 22, 2024 1.290 1.290 1.080 1.100 2,493,959 -0.14(-10.93%)
Feb 21, 2024 1.100 1.250 1.020 1.235 2,953,639 +0.06(+4.66%)
Feb 20, 2024 1.360 1.370 1.150 1.180 5,526,870 -0.20(-14.49%)
Feb 16, 2024 1.100 1.480 0.9800 1.380 13,559,756 +0.33(+31.43%)
Feb 15, 2024 0.7700 1.095 0.7500 1.050 6,747,887 +0.30(+39.29%)
Feb 14, 2024 0.7200 0.8280 0.6702 0.7538 2,623,682 +0.08(+12.49%)
Feb 13, 2024 0.8000 0.8050 0.6500 0.6701 3,790,489 -0.13(-16.76%)
Feb 12, 2024 0.6230 0.8470 0.6105 0.8050 8,476,625 +0.23(+40.15%)
Feb 09, 2024 0.5400 0.5909 0.5398 0.5744 1,601,556 +0.02(+4.44%)
Feb 08, 2024 0.5070 0.5691 0.4700 0.5500 1,768,629 +0.07(+13.47%)
Feb 07, 2024 0.5300 0.5393 0.4830 0.4847 1,058,255 -0.04(-6.91%)
Feb 06, 2024 0.5700 0.5900 0.4906 0.5207 2,537,846 -0.04(-7.02%)
Feb 05, 2024 0.5100 0.5750 0.5100 0.5600 3,149,455 +0.07(+13.91%)
Feb 02, 2024 0.5195 0.5195 0.4850 0.4916 1,441,669 -0.01(-1.68%)
Feb 01, 2024 0.4800 0.5018 0.4500 0.5000 2,427,590 +0.04(+9.41%)
Jan 31, 2024 0.4785 0.5000 0.4300 0.4570 1,553,659 -0.00(-0.44%)
Jan 30, 2024 0.4500 0.4699 0.4230 0.4590 808,454 +0.01(+2.82%)
Jan 29, 2024 0.4300 0.4560 0.4113 0.4464 1,208,507 +0.02(+5.41%)
Jan 26, 2024 0.4476 0.4495 0.4110 0.4235 1,091,469 -0.03(-6.37%)
Jan 25, 2024 0.4500 0.4691 0.4300 0.4523 419,502 +0.01(+2.38%)
Jan 24, 2024 0.4600 0.4790 0.4212 0.4418 845,801 -0.01(-2.73%)
Jan 23, 2024 0.4700 0.4837 0.4321 0.4542 642,076 -0.00(-0.11%)
Jan 22, 2024 0.4400 0.4680 0.4210 0.4547 1,518,784 +0.02(+5.23%)
Jan 19, 2024 0.4374 0.4418 0.4000 0.4321 1,045,185 +0.02(+3.95%)
Jan 18, 2024 0.4321 0.4508 0.3900 0.4157 1,423,758 -0.03(-6.50%)
Jan 17, 2024 0.4600 0.4800 0.4360 0.4446 1,013,466 -0.02(-4.86%)
Jan 16, 2024 0.5139 0.5349 0.4601 0.4673 1,161,315 -0.05(-9.37%)
Jan 12, 2024 0.5007 0.5576 0.5007 0.5156 1,101,405 +0.01(+2.14%)
Jan 11, 2024 0.5572 0.5755 0.5008 0.5048 1,158,429 -0.05(-8.22%)
Jan 10, 2024 0.5600 0.6300 0.5332 0.5500 1,438,116 -0.02(-2.84%)
Jan 09, 2024 0.5200 0.5929 0.5100 0.5661 2,385,414 +0.05(+9.97%)
Jan 08, 2024 0.4624 0.5200 0.4441 0.5148 1,600,760 +0.06(+13.39%)
Jan 05, 2024 0.4800 0.4946 0.4247 0.4540 1,867,268 -0.04(-8.21%)
Jan 04, 2024 0.5378 0.5500 0.4801 0.4946 1,886,855 -0.04(-7.52%)
Jan 03, 2024 0.5552 0.6003 0.5300 0.5348 1,033,452 -0.02(-3.86%)
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.