Sangamo Therapeutics (NQ: SGMO )

0.6247 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 14.35 15.30 14.30 15.00 2,165,708 +0.65(+4.53%)
Sep 28, 2017 13.75 14.35 13.40 14.35 1,632,060 +0.60(+4.36%)
Sep 27, 2017 13.05 13.93 12.90 13.75 2,521,484 +0.85(+6.59%)
Sep 26, 2017 13.60 13.65 12.80 12.90 1,465,202 -0.60(-4.44%)
Sep 25, 2017 13.90 13.95 13.30 13.50 1,805,983 -0.25(-1.82%)
Sep 22, 2017 14.30 14.40 13.65 13.75 1,664,928 -0.55(-3.85%)
Sep 21, 2017 14.30 14.80 14.25 14.30 1,326,790 -0.05(-0.35%)
Sep 20, 2017 14.45 14.55 14.10 14.35 1,302,837 -0.10(-0.69%)
Sep 19, 2017 14.75 14.75 14.20 14.45 1,504,887 -0.30(-2.03%)
Sep 18, 2017 14.20 14.80 14.10 14.75 2,914,037 +0.60(+4.24%)
Sep 15, 2017 14.00 14.30 13.78 14.15 4,044,796 +0.20(+1.43%)
Sep 14, 2017 13.25 14.10 13.18 13.95 1,677,161 +0.55(+4.10%)
Sep 13, 2017 13.00 13.55 12.95 13.40 1,086,836 +0.35(+2.68%)
Sep 12, 2017 13.30 13.40 12.90 13.05 1,258,687 -0.25(-1.88%)
Sep 11, 2017 13.60 13.80 13.10 13.30 1,295,416 -0.15(-1.12%)
Sep 08, 2017 13.75 14.15 13.30 13.45 1,285,953 -0.15(-1.10%)
Sep 07, 2017 13.25 13.93 12.95 13.60 2,773,872 +0.65(+5.02%)
Sep 06, 2017 13.75 13.90 12.70 12.95 2,460,728 -0.60(-4.43%)
Sep 05, 2017 14.30 14.45 13.35 13.55 3,267,281 -0.70(-4.91%)
Sep 01, 2017 13.50 15.05 13.25 14.25 5,064,289 +0.90(+6.74%)
Aug 31, 2017 12.85 13.55 12.85 13.35 1,688,913 +0.50(+3.89%)
Aug 30, 2017 12.80 13.00 12.35 12.85 1,508,319 +0.05(+0.39%)
Aug 29, 2017 11.35 12.90 11.15 12.80 3,331,872 +1.30(+11.30%)
Aug 28, 2017 10.95 11.60 10.85 11.50 1,960,134 +0.80(+7.48%)
Aug 25, 2017 10.90 11.05 10.40 10.70 1,160,668 +0.05(+0.47%)
Aug 24, 2017 10.50 10.72 10.28 10.65 700,497 +0.20(+1.91%)
Aug 23, 2017 10.25 10.75 10.10 10.45 719,703 +0.20(+1.95%)
Aug 22, 2017 9.900 10.35 9.705 10.25 1,038,929 +0.35(+3.54%)
Aug 21, 2017 9.900 10.24 9.700 9.900 832,919 +0.00(+0.00%)
Aug 18, 2017 10.25 10.45 9.800 9.900 1,674,911 -0.35(-3.41%)
Aug 17, 2017 10.60 11.14 10.15 10.25 1,977,223 -0.35(-3.30%)
Aug 16, 2017 11.25 11.55 10.30 10.60 2,124,658 -0.60(-5.36%)
Aug 15, 2017 11.65 11.75 11.10 11.20 1,766,601 -0.40(-3.45%)
Aug 14, 2017 10.50 12.05 10.35 11.60 3,641,922 +1.35(+13.17%)
Aug 11, 2017 9.650 10.43 9.500 10.25 3,405,229 +0.75(+7.89%)
Aug 10, 2017 8.750 9.700 8.450 9.500 2,146,532 +1.05(+12.43%)
Aug 09, 2017 8.600 8.850 8.450 8.450 854,145 -0.25(-2.87%)
Aug 08, 2017 8.700 8.900 8.575 8.700 1,166,010 +0.00(+0.00%)
Aug 07, 2017 8.650 8.750 8.455 8.700 517,032 +0.05(+0.58%)
Aug 04, 2017 8.450 8.800 8.300 8.650 682,629 +0.25(+2.98%)
Aug 03, 2017 8.400 8.625 8.300 8.400 698,410 +0.00(+0.00%)
Aug 02, 2017 8.500 8.750 8.200 8.400 717,492 -0.05(-0.59%)
Aug 01, 2017 8.600 8.700 8.000 8.450 1,520,537 -0.15(-1.74%)
Jul 31, 2017 8.900 8.900 8.450 8.600 552,727 -0.30(-3.37%)
Jul 28, 2017 8.700 9.050 8.700 8.900 456,370 +0.10(+1.14%)
Jul 27, 2017 9.300 9.350 8.350 8.800 1,236,172 -0.55(-5.88%)
Jul 26, 2017 9.550 9.600 9.150 9.350 559,447 -0.10(-1.06%)
Jul 25, 2017 9.450 9.550 9.100 9.450 972,911 +0.00(+0.00%)
Jul 24, 2017 9.500 9.600 9.300 9.450 755,305 -0.05(-0.53%)
Jul 21, 2017 9.600 9.700 9.300 9.500 1,263,868 -0.05(-0.52%)
Jul 20, 2017 9.600 9.400 9.550 821,859 +0.15(+1.60%)
Jul 19, 2017 9.300 9.550 9.150 9.400 782,068 +0.15(+1.62%)
Jul 18, 2017 9.450 9.500 9.150 9.250 904,344 -0.15(-1.60%)
Jul 17, 2017 10.15 10.29 9.350 9.400 1,337,798 -0.70(-6.93%)
Jul 14, 2017 9.900 10.50 9.755 10.10 2,816,019 +0.60(+6.32%)
Jul 13, 2017 9.250 9.750 8.800 9.500 2,798,072 +0.25(+2.70%)
Jul 12, 2017 9.250 9.500 9.100 9.250 961,351 +0.00(+0.00%)
Jul 11, 2017 8.650 9.250 8.625 9.250 1,248,025 +0.55(+6.32%)
Jul 10, 2017 8.700 8.850 8.550 8.700 551,953 -0.10(-1.14%)
Jul 07, 2017 8.850 9.000 8.650 8.800 449,945 -0.05(-0.56%)
Jul 06, 2017 9.050 9.200 8.750 8.850 815,681 -0.35(-3.80%)
Jul 05, 2017 8.900 9.250 8.850 9.200 880,491 +0.30(+3.37%)
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.