Sangamo Therapeutics (NQ: SGMO )

0.6300 +0.0053 (+0.85%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.730 8.995 8.660 8.960 1,389,650 +0.19(+2.17%)
Jun 29, 2020 8.800 9.020 8.510 8.770 1,633,512 +0.04(+0.46%)
Jun 26, 2020 9.080 9.120 8.690 8.730 3,672,400 -0.43(-4.69%)
Jun 25, 2020 9.090 9.220 8.920 9.160 2,267,452 +0.04(+0.44%)
Jun 24, 2020 9.550 9.710 8.990 9.120 2,522,761 -0.50(-5.20%)
Jun 23, 2020 9.310 9.770 9.190 9.620 2,488,933 +0.46(+5.02%)
Jun 22, 2020 8.820 9.280 8.520 9.160 2,939,650 +0.34(+3.85%)
Jun 19, 2020 9.660 9.660 8.690 8.820 6,554,300 -0.60(-6.37%)
Jun 18, 2020 10.70 11.26 9.320 9.420 6,455,848 -1.43(-13.18%)
Jun 17, 2020 11.40 11.47 10.45 10.85 2,899,457 -0.50(-4.41%)
Jun 16, 2020 11.13 11.56 11.04 11.35 2,210,786 +0.37(+3.37%)
Jun 15, 2020 10.88 10.99 10.47 10.98 2,900,542 -0.01(-0.09%)
Jun 12, 2020 11.55 11.78 10.70 10.99 3,103,400 -0.28(-2.48%)
Jun 11, 2020 10.80 11.83 10.51 11.27 6,222,962 +0.21(+1.90%)
Jun 10, 2020 11.09 11.29 10.98 11.06 1,718,465 +0.02(+0.18%)
Jun 09, 2020 10.82 11.39 10.73 11.04 2,109,333 +0.17(+1.56%)
Jun 08, 2020 10.91 11.03 10.78 10.87 1,564,608 -0.11(-1.00%)
Jun 05, 2020 11.31 11.56 10.88 10.98 1,933,500 -0.25(-2.23%)
Jun 04, 2020 11.50 11.80 11.13 11.23 1,704,010 -0.29(-2.52%)
Jun 03, 2020 11.78 11.88 11.50 11.52 1,303,308 -0.28(-2.37%)
Jun 02, 2020 11.83 11.89 11.35 11.80 1,665,462 -0.03(-0.25%)
Jun 01, 2020 11.19 12.00 11.06 11.83 2,418,154 +0.64(+5.72%)
May 29, 2020 11.48 11.57 10.89 11.19 2,136,000 -0.25(-2.19%)
May 28, 2020 11.51 11.95 11.33 11.44 2,789,104 +0.00(+0.00%)
May 27, 2020 10.95 11.45 10.68 11.44 2,902,233 +0.51(+4.67%)
May 26, 2020 11.74 11.80 10.91 10.93 2,149,232 -0.58(-5.04%)
May 22, 2020 11.10 11.54 10.89 11.51 1,605,400 +0.39(+3.51%)
May 21, 2020 10.99 11.19 10.57 11.12 1,883,228 +0.15(+1.37%)
May 20, 2020 10.95 11.31 10.86 10.97 2,125,989 +0.15(+1.39%)
May 19, 2020 10.50 11.09 10.50 10.82 2,516,329 +0.36(+3.44%)
May 18, 2020 10.30 10.64 10.14 10.46 2,401,277 +0.42(+4.18%)
May 15, 2020 9.800 10.14 9.610 10.04 1,784,900 +0.21(+2.14%)
May 14, 2020 9.470 10.14 9.300 9.830 2,561,960 +0.23(+2.40%)
May 13, 2020 9.960 10.25 9.110 9.600 3,279,272 -0.19(-1.94%)
May 12, 2020 8.650 10.32 8.530 9.790 4,987,996 +0.73(+8.06%)
May 11, 2020 8.670 9.230 8.550 9.060 2,911,461 +0.36(+4.14%)
May 08, 2020 8.400 8.755 8.270 8.700 1,507,900 +0.30(+3.57%)
May 07, 2020 8.800 8.800 8.330 8.400 1,691,128 -0.29(-3.34%)
May 06, 2020 8.920 9.020 8.570 8.690 2,181,020 -0.07(-0.80%)
May 05, 2020 8.490 8.950 8.440 8.760 3,869,958 +0.38(+4.53%)
May 04, 2020 7.760 8.390 7.740 8.380 1,454,643 +0.43(+5.41%)
May 01, 2020 8.010 8.100 7.650 7.950 1,845,200 -0.20(-2.45%)
Apr 30, 2020 8.440 8.550 8.060 8.150 1,680,455 -0.39(-4.57%)
Apr 29, 2020 8.330 8.680 8.060 8.540 1,812,993 +0.34(+4.15%)
Apr 28, 2020 8.550 8.550 8.180 8.200 1,248,937 -0.20(-2.38%)
Apr 27, 2020 8.490 8.590 8.230 8.400 1,539,831 +0.08(+0.96%)
Apr 24, 2020 7.950 8.325 7.848 8.320 1,220,900 +0.37(+4.65%)
Apr 23, 2020 8.150 8.320 7.910 7.950 1,670,636 -0.20(-2.45%)
Apr 22, 2020 8.080 8.330 7.860 8.150 1,613,328 +0.23(+2.90%)
Apr 21, 2020 8.040 8.140 7.520 7.920 2,064,426 -0.12(-1.49%)
Apr 20, 2020 7.500 8.450 7.420 8.040 3,252,682 +0.45(+5.93%)
Apr 17, 2020 7.440 7.590 7.280 7.590 1,619,100 +0.35(+4.83%)
Apr 16, 2020 7.300 7.380 7.030 7.240 1,352,168 -0.04(-0.55%)
Apr 15, 2020 7.310 7.480 7.050 7.280 1,320,453 -0.21(-2.80%)
Apr 14, 2020 7.300 7.500 7.240 7.490 1,299,109 +0.34(+4.76%)
Apr 13, 2020 7.440 7.470 6.970 7.150 1,444,866 -0.31(-4.16%)
Apr 09, 2020 7.250 7.540 7.040 7.460 2,349,600 +0.48(+6.88%)
Apr 08, 2020 6.880 7.120 6.760 6.980 1,647,143 +0.19(+2.80%)
Apr 07, 2020 7.180 7.210 6.700 6.790 2,252,677 +0.02(+0.30%)
Apr 06, 2020 6.670 6.790 6.535 6.770 1,766,924 +0.30(+4.64%)
Apr 03, 2020 6.740 6.740 6.370 6.470 1,216,400 -0.30(-4.43%)
Apr 02, 2020 6.080 6.770 6.080 6.770 1,976,405 +0.56(+9.02%)
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.