Sangamo Therapeutics (NQ: SGMO )

0.6702 +0.0455 (+7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.510 6.600 6.160 6.370 2,403,937 -0.12(-1.85%)
Mar 30, 2020 6.390 6.540 6.200 6.490 1,694,633 +0.15(+2.37%)
Mar 27, 2020 6.500 6.580 6.280 6.340 1,686,600 -0.32(-4.80%)
Mar 26, 2020 6.260 6.800 6.260 6.660 1,845,007 +0.40(+6.39%)
Mar 25, 2020 6.250 6.530 5.980 6.260 3,083,012 +0.05(+0.81%)
Mar 24, 2020 6.160 6.400 5.900 6.210 2,852,438 +0.35(+5.97%)
Mar 23, 2020 6.060 6.230 5.710 5.860 2,624,202 -0.15(-2.50%)
Mar 20, 2020 6.200 6.620 5.920 6.010 2,744,400 -0.12(-1.96%)
Mar 19, 2020 5.500 6.320 4.990 6.130 4,879,071 +0.57(+10.25%)
Mar 18, 2020 5.100 5.800 5.010 5.560 3,759,661 +0.06(+1.09%)
Mar 17, 2020 5.220 5.860 4.810 5.500 5,129,277 +0.45(+8.91%)
Mar 16, 2020 6.040 6.270 5.030 5.050 5,521,142 -1.62(-24.29%)
Mar 13, 2020 6.550 6.690 5.500 6.670 4,461,100 +0.39(+6.21%)
Mar 12, 2020 6.490 7.200 6.050 6.280 3,348,443 -0.74(-10.54%)
Mar 11, 2020 7.350 7.490 6.970 7.020 3,097,792 -0.57(-7.51%)
Mar 10, 2020 7.580 7.730 6.850 7.590 4,567,416 +0.26(+3.55%)
Mar 09, 2020 7.700 7.960 7.260 7.330 3,940,351 -0.92(-11.15%)
Mar 06, 2020 8.540 8.880 8.090 8.250 5,336,800 -0.28(-3.28%)
Mar 05, 2020 8.000 8.590 8.000 8.530 5,606,577 +0.40(+4.92%)
Mar 04, 2020 8.340 8.530 7.970 8.130 3,817,725 -0.12(-1.45%)
Mar 03, 2020 8.430 8.730 8.030 8.250 4,041,749 -0.25(-2.94%)
Mar 02, 2020 9.090 9.100 8.250 8.500 5,545,237 -0.03(-0.35%)
Feb 28, 2020 8.820 9.190 8.020 8.530 10,057,100 +1.87(+28.08%)
Feb 27, 2020 6.670 7.110 6.430 6.660 2,637,696 -0.23(-3.34%)
Feb 26, 2020 6.770 7.240 6.680 6.890 1,670,057 +0.09(+1.32%)
Feb 25, 2020 7.090 7.160 6.710 6.800 2,181,972 -0.27(-3.82%)
Feb 24, 2020 7.240 7.300 6.945 7.070 1,848,605 -0.37(-4.97%)
Feb 21, 2020 7.540 7.550 7.350 7.440 747,700 -0.10(-1.33%)
Feb 20, 2020 7.510 7.610 7.390 7.540 967,934 +0.07(+0.94%)
Feb 19, 2020 7.520 7.560 7.360 7.470 1,039,663 -0.01(-0.13%)
Feb 18, 2020 7.540 7.580 7.380 7.480 784,796 -0.09(-1.19%)
Feb 14, 2020 7.560 7.640 7.340 7.570 944,100 +0.00(+0.00%)
Feb 13, 2020 7.690 7.750 7.450 7.570 1,119,948 -0.18(-2.32%)
Feb 12, 2020 7.650 7.760 7.590 7.750 769,520 +0.15(+1.97%)
Feb 11, 2020 7.770 7.780 7.530 7.600 753,275 -0.12(-1.55%)
Feb 10, 2020 7.520 7.770 7.490 7.720 885,597 +0.18(+2.39%)
Feb 07, 2020 7.690 7.710 7.460 7.540 1,382,900 -0.18(-2.33%)
Feb 06, 2020 7.700 7.840 7.570 7.720 1,088,314 +0.07(+0.92%)
Feb 05, 2020 7.450 7.760 7.390 7.650 1,488,564 +0.26(+3.52%)
Feb 04, 2020 7.440 7.560 7.250 7.390 1,616,699 +0.09(+1.23%)
Feb 03, 2020 7.370 7.460 7.220 7.300 1,489,534 -0.03(-0.41%)
Jan 31, 2020 7.160 7.350 6.950 7.330 2,174,600 +0.11(+1.52%)
Jan 30, 2020 7.330 7.390 7.090 7.220 1,212,024 -0.16(-2.17%)
Jan 29, 2020 7.300 7.580 7.300 7.380 1,135,608 +0.12(+1.65%)
Jan 28, 2020 7.250 7.470 7.170 7.260 1,839,496 +0.08(+1.11%)
Jan 27, 2020 7.330 7.470 7.090 7.180 2,155,215 -0.32(-4.27%)
Jan 24, 2020 8.060 8.100 7.390 7.500 2,674,900 -0.51(-6.37%)
Jan 23, 2020 8.150 8.220 7.920 8.010 1,686,893 -0.18(-2.20%)
Jan 22, 2020 8.290 8.390 8.140 8.190 882,258 -0.07(-0.85%)
Jan 21, 2020 8.370 8.473 8.220 8.260 1,067,192 -0.11(-1.31%)
Jan 17, 2020 8.970 8.980 8.320 8.370 1,687,300 -0.48(-5.42%)
Jan 16, 2020 8.900 9.040 8.760 8.850 1,233,558 +0.06(+0.68%)
Jan 15, 2020 8.650 9.060 8.630 8.790 1,748,167 +0.15(+1.74%)
Jan 14, 2020 8.240 8.650 8.110 8.640 1,868,646 +0.36(+4.35%)
Jan 13, 2020 8.350 8.360 8.060 8.280 1,441,614 -0.07(-0.78%)
Jan 10, 2020 8.550 8.680 8.330 8.345 1,561,100 -0.15(-1.77%)
Jan 09, 2020 8.450 8.665 8.360 8.495 1,201,003 +0.15(+1.86%)
Jan 08, 2020 8.190 8.400 8.140 8.340 1,000,985 +0.15(+1.83%)
Jan 07, 2020 8.300 8.380 8.160 8.190 1,358,463 -0.10(-1.21%)
Jan 06, 2020 8.120 8.290 7.970 8.290 1,501,739 +0.08(+0.97%)
Jan 03, 2020 8.050 8.300 7.980 8.210 1,282,600 +0.00(+0.00%)
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.