Sangamo Therapeutics (NQ: SGMO )

10.29 USD -0.53 (-4.90%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 10.88 11.18 10.52 10.82 2,574,000 +0.04(+0.37%)
Sep 17, 2020 10.58 10.81 10.41 10.78 993,129 +0.18(+1.70%)
Sep 16, 2020 10.69 10.84 10.55 10.60 2,121,070 -0.07(-0.66%)
Sep 15, 2020 10.94 10.99 10.63 10.67 2,071,581 -0.15(-1.39%)
Sep 14, 2020 10.27 10.83 10.27 10.82 1,825,910 +0.72(+7.18%)
Sep 11, 2020 10.28 10.47 9.920 10.10 1,396,200 -0.07(-0.74%)
Sep 10, 2020 10.49 10.72 10.00 10.17 1,692,473 -0.26(-2.49%)
Sep 09, 2020 10.26 10.44 10.18 10.43 1,012,684 +0.24(+2.36%)
Sep 08, 2020 9.880 10.37 9.800 10.19 1,643,511 +0.16(+1.60%)
Sep 04, 2020 10.04 10.17 9.450 10.03 1,532,800 -0.05(-0.50%)
Sep 03, 2020 10.03 10.28 9.940 10.08 1,981,904 -0.04(-0.40%)
Sep 02, 2020 10.15 10.37 9.980 10.12 1,386,183 +0.13(+1.30%)
Sep 01, 2020 11.00 11.09 9.340 9.990 4,438,701 -1.04(-9.43%)
Aug 31, 2020 10.82 11.28 10.78 11.03 1,586,236 +0.18(+1.66%)
Aug 28, 2020 10.90 11.07 10.72 10.85 1,018,100 +0.06(+0.56%)
Aug 27, 2020 10.83 10.96 10.67 10.79 1,212,930 -0.19(-1.73%)
Aug 26, 2020 11.27 11.29 10.96 10.98 771,331 -0.31(-2.75%)
Aug 25, 2020 11.13 11.39 10.94 11.29 1,168,223 +0.08(+0.71%)
Aug 24, 2020 11.57 11.66 11.17 11.21 1,235,680 -0.32(-2.78%)
Aug 21, 2020 11.62 11.74 11.44 11.53 1,135,800 -0.13(-1.11%)
Aug 20, 2020 12.09 12.16 11.38 11.66 2,991,287 -0.56(-4.58%)
Aug 19, 2020 12.71 13.20 11.87 12.22 3,428,016 +0.32(+2.69%)
Aug 18, 2020 11.56 12.04 11.49 11.90 1,997,434 +0.21(+1.80%)
Aug 17, 2020 11.38 11.78 11.37 11.69 867,271 +0.30(+2.63%)
Aug 14, 2020 11.60 11.65 11.33 11.39 692,200 -0.23(-1.98%)
Aug 13, 2020 11.67 11.91 11.57 11.62 998,198 -0.06(-0.51%)
Aug 12, 2020 12.19 12.24 11.35 11.68 2,198,101 -0.46(-3.79%)
Aug 11, 2020 12.65 12.71 12.08 12.14 1,550,240 -0.34(-2.72%)
Aug 10, 2020 12.33 12.72 12.10 12.48 1,764,573 +0.15(+1.22%)
Aug 07, 2020 11.82 12.59 11.54 12.33 2,153,800 +0.61(+5.20%)
Aug 06, 2020 11.20 12.91 11.13 11.72 4,214,181 +0.22(+1.91%)
Aug 05, 2020 11.45 11.56 11.19 11.50 1,108,813 +0.06(+0.52%)
Aug 04, 2020 11.47 11.61 11.28 11.44 1,217,739 -0.10(-0.87%)
Aug 03, 2020 10.84 11.60 10.82 11.54 2,246,215 +0.71(+6.56%)
Jul 31, 2020 11.38 11.44 10.41 10.83 2,456,000 -0.51(-4.50%)
Jul 30, 2020 10.35 11.48 10.16 11.34 3,354,998 +1.44(+14.55%)
Jul 29, 2020 10.03 10.24 9.840 9.900 1,499,804 -0.13(-1.30%)
Jul 28, 2020 11.05 11.05 10.03 10.03 2,447,384 -1.07(-9.64%)
Jul 27, 2020 10.77 11.15 10.66 11.10 1,516,583 +0.35(+3.26%)
Jul 24, 2020 10.96 10.96 10.56 10.75 1,388,300 -0.30(-2.71%)
Jul 23, 2020 11.12 11.42 10.96 11.05 1,021,099 -0.08(-0.72%)
Jul 22, 2020 11.03 11.23 10.88 11.13 822,550 +0.06(+0.54%)
Jul 21, 2020 11.44 11.47 11.02 11.07 1,058,928 -0.31(-2.72%)
Jul 20, 2020 11.25 11.60 11.14 11.38 1,376,160 +0.19(+1.70%)
Jul 17, 2020 11.24 11.32 11.10 11.19 1,294,500 -0.03(-0.27%)
Jul 16, 2020 11.19 11.27 10.86 11.22 1,221,247 +0.00(+0.00%)
Jul 15, 2020 10.84 11.25 10.77 11.22 1,685,708 +0.59(+5.55%)
Jul 14, 2020 10.23 10.63 10.16 10.63 1,401,585 +0.37(+3.61%)
Jul 13, 2020 10.83 10.92 10.23 10.26 1,463,948 -0.43(-4.02%)
Jul 10, 2020 10.89 11.05 10.62 10.69 1,195,000 -0.20(-1.84%)
Jul 09, 2020 10.72 10.95 10.49 10.89 1,505,307 +0.28(+2.64%)
Jul 08, 2020 10.60 10.81 10.34 10.61 1,726,705 +0.09(+0.86%)
Jul 07, 2020 10.00 10.56 9.790 10.52 1,792,346 +0.69(+7.02%)
Jul 06, 2020 9.720 10.03 9.670 9.830 1,298,239 +0.20(+2.08%)
Jul 02, 2020 9.450 9.690 9.300 9.630 1,382,000 +0.25(+2.67%)
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.