Sangamo Therapeutics (NQ: SGMO )

0.5558 +0.0338 (+6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.070 7.300 6.910 7.290 499,305 +0.34(+4.89%)
May 30, 2007 6.710 6.980 6.650 6.950 216,074 +0.18(+2.66%)
May 29, 2007 6.850 6.960 6.750 6.770 167,886 -0.08(-1.17%)
May 25, 2007 6.800 6.920 6.730 6.850 123,830 +0.08(+1.18%)
May 24, 2007 6.980 7.000 6.750 6.770 217,469 -0.26(-3.70%)
May 23, 2007 7.180 7.180 6.900 7.030 441,092 -0.06(-0.85%)
May 22, 2007 7.400 7.400 7.010 7.090 385,354 -0.20(-2.74%)
May 21, 2007 7.060 7.500 7.010 7.290 428,977 +0.18(+2.53%)
May 18, 2007 6.950 7.130 6.770 7.110 678,042 +0.19(+2.75%)
May 17, 2007 6.820 7.030 6.800 6.920 245,904 +0.07(+1.02%)
May 16, 2007 6.710 6.890 6.660 6.850 285,167 +0.15(+2.24%)
May 15, 2007 6.820 6.910 6.700 6.700 331,870 -0.18(-2.62%)
May 14, 2007 7.100 7.220 6.850 6.880 229,598 -0.22(-3.10%)
May 11, 2007 6.854 7.140 6.760 7.100 434,318 +0.21(+3.05%)
May 10, 2007 7.450 7.480 6.880 6.890 479,702 -0.66(-8.74%)
May 09, 2007 7.640 7.670 7.350 7.550 266,712 +0.16(+2.17%)
May 08, 2007 7.670 7.670 7.230 7.390 261,763 -0.14(-1.86%)
May 07, 2007 7.570 7.770 7.430 7.530 203,798 -0.08(-1.05%)
May 04, 2007 7.670 7.740 7.400 7.610 335,374 -0.03(-0.39%)
May 03, 2007 7.700 7.959 7.610 7.640 764,308 -0.08(-1.04%)
May 02, 2007 7.250 7.850 7.230 7.720 1,474,030 +0.57(+7.97%)
May 01, 2007 7.550 7.590 7.060 7.150 452,003 -0.28(-3.77%)
Apr 30, 2007 8.250 8.350 7.380 7.430 851,706 -0.23(-3.00%)
Apr 27, 2007 7.810 7.930 7.560 7.660 508,990 -0.03(-0.39%)
Apr 26, 2007 7.500 7.920 7.430 7.690 621,017 +0.16(+2.12%)
Apr 25, 2007 7.120 7.540 7.100 7.530 345,174 +0.48(+6.81%)
Apr 24, 2007 7.050 7.230 6.900 7.050 285,229 +0.06(+0.86%)
Apr 23, 2007 7.100 7.260 6.990 6.990 165,126 -0.15(-2.10%)
Apr 20, 2007 6.980 7.250 6.980 7.140 195,100 +0.16(+2.29%)
Apr 19, 2007 6.960 7.220 6.750 6.980 219,527 +0.12(+1.75%)
Apr 18, 2007 6.620 7.100 6.540 6.860 275,824 +0.23(+3.47%)
Apr 17, 2007 6.650 6.880 6.560 6.630 268,079 -0.05(-0.75%)
Apr 16, 2007 6.960 7.010 6.610 6.680 266,432 -0.29(-4.16%)
Apr 13, 2007 7.210 7.310 6.890 6.970 174,000 -0.22(-3.06%)
Apr 12, 2007 7.070 7.450 7.000 7.190 297,785 +0.12(+1.70%)
Apr 11, 2007 7.130 7.290 6.920 7.070 285,939 -0.07(-0.98%)
Apr 10, 2007 6.840 7.470 6.830 7.140 378,631 +0.35(+5.15%)
Apr 09, 2007 6.740 6.880 6.710 6.790 206,438 +0.05(+0.74%)
Apr 05, 2007 6.760 6.830 6.660 6.740 152,566 -0.02(-0.30%)
Apr 04, 2007 6.780 6.790 6.550 6.760 185,591 +0.01(+0.15%)
Apr 03, 2007 6.610 6.800 6.590 6.750 175,903 +0.18(+2.74%)
Apr 02, 2007 6.790 6.800 6.490 6.570 177,094 -0.23(-3.38%)
Mar 30, 2007 6.570 6.890 6.530 6.800 201,217 +0.29(+4.45%)
Mar 29, 2007 6.640 6.720 6.420 6.510 143,394 -0.07(-1.06%)
Mar 28, 2007 6.630 6.650 6.550 6.580 113,961 -0.08(-1.20%)
Mar 27, 2007 6.640 6.750 6.620 6.660 155,391 -0.03(-0.45%)
Mar 26, 2007 6.770 6.770 6.530 6.690 164,842 -0.04(-0.59%)
Mar 23, 2007 6.820 6.950 6.700 6.730 141,272 -0.09(-1.32%)
Mar 22, 2007 6.860 6.990 6.820 6.820 160,660 +0.02(+0.29%)
Mar 21, 2007 6.500 6.910 6.480 6.800 245,195 +0.35(+5.43%)
Mar 20, 2007 6.550 6.630 6.290 6.450 215,216 -0.03(-0.46%)
Mar 19, 2007 6.290 6.590 6.270 6.480 397,850 +0.26(+4.18%)
Mar 16, 2007 6.580 6.678 6.150 6.220 691,699 -0.37(-5.61%)
Mar 15, 2007 6.760 6.810 6.580 6.590 298,363 -0.19(-2.80%)
Mar 14, 2007 6.720 6.820 6.590 6.780 230,759 +0.03(+0.44%)
Mar 13, 2007 7.090 7.050 6.710 6.750 321,691 -0.34(-4.80%)
Mar 12, 2007 7.040 7.090 6.980 7.090 194,995 +0.04(+0.57%)
Mar 09, 2007 6.920 7.070 6.920 7.050 195,335 +0.22(+3.22%)
Mar 08, 2007 6.950 7.100 6.790 6.830 217,883 +0.01(+0.15%)
Mar 07, 2007 7.000 7.050 6.750 6.820 330,051 -0.10(-1.45%)
Mar 06, 2007 6.590 6.950 6.510 6.920 376,955 +0.32(+4.85%)
Mar 05, 2007 6.900 6.910 6.560 6.600 358,962 -0.33(-4.76%)
Mar 02, 2007 7.240 7.330 6.930 6.930 539,487 -0.22(-3.08%)
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.