Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangamo Therapeutics (NQ: SGMO )

0.5300 -0.0100 (-1.85%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.07 12.16 11.58 11.69 1,315,329 -0.39(-3.23%)
Apr 29, 2019 12.10 12.33 12.06 12.08 808,321 -0.01(-0.08%)
Apr 26, 2019 11.85 12.14 11.74 12.09 727,700 +0.24(+2.03%)
Apr 25, 2019 11.84 11.92 11.58 11.85 777,952 -0.03(-0.25%)
Apr 24, 2019 12.00 12.02 11.70 11.88 1,162,129 -0.12(-1.00%)
Apr 23, 2019 11.75 12.09 11.54 12.00 1,657,150 +0.23(+1.95%)
Apr 22, 2019 11.70 11.82 11.48 11.77 854,390 +0.07(+0.60%)
Apr 18, 2019 11.67 11.82 11.43 11.70 2,073,500 +0.00(+0.00%)
Apr 17, 2019 12.02 12.07 11.40 11.70 1,844,987 -0.29(-2.42%)
Apr 16, 2019 12.18 12.28 11.94 11.99 1,678,565 -0.15(-1.24%)
Apr 15, 2019 12.11 12.35 11.84 12.14 1,362,838 -0.02(-0.16%)
Apr 12, 2019 12.32 12.53 12.01 12.16 1,442,400 -0.06(-0.49%)
Apr 11, 2019 12.48 12.66 12.09 12.22 1,830,896 -0.26(-2.08%)
Apr 10, 2019 12.48 12.55 12.13 12.48 1,442,633 +0.09(+0.73%)
Apr 09, 2019 12.56 12.80 12.34 12.39 2,013,413 -0.22(-1.74%)
Apr 08, 2019 12.45 12.73 12.08 12.61 2,594,156 +0.03(+0.24%)
Apr 05, 2019 12.20 12.65 12.06 12.58 3,073,700 +0.44(+3.62%)
Apr 04, 2019 12.18 12.60 11.71 12.14 11,635,948 -0.89(-6.83%)
Apr 03, 2019 12.45 13.36 12.25 13.03 7,136,574 +0.74(+6.02%)
Apr 02, 2019 13.83 13.91 11.90 12.29 22,261,736 +2.92(+31.16%)
Apr 01, 2019 9.550 9.700 9.300 9.370 1,154,329 -0.17(-1.78%)
Mar 29, 2019 9.410 9.590 9.350 9.540 1,078,000 +0.22(+2.36%)
Mar 28, 2019 9.090 9.330 9.020 9.320 646,453 +0.23(+2.53%)
Mar 27, 2019 9.390 9.390 8.940 9.090 919,696 -0.31(-3.30%)
Mar 26, 2019 9.310 9.400 9.170 9.400 676,821 +0.20(+2.17%)
Mar 25, 2019 8.990 9.275 8.760 9.200 1,220,109 +0.31(+3.49%)
Mar 22, 2019 9.720 9.840 8.850 8.890 1,857,700 -0.91(-9.29%)
Mar 21, 2019 9.410 9.840 9.380 9.800 840,509 +0.27(+2.83%)
Mar 20, 2019 9.760 9.810 9.390 9.530 935,563 -0.21(-2.16%)
Mar 19, 2019 9.780 9.890 9.630 9.740 842,070 -0.06(-0.61%)
Mar 18, 2019 9.750 10.03 9.710 9.800 974,264 +0.06(+0.62%)
Mar 15, 2019 9.780 10.11 9.665 9.740 2,176,500 +0.01(+0.10%)
Mar 14, 2019 10.05 10.17 9.690 9.730 1,125,363 -0.37(-3.66%)
Mar 13, 2019 10.01 10.12 9.830 10.10 798,929 +0.17(+1.71%)
Mar 12, 2019 10.08 10.13 9.650 9.930 1,186,353 -0.16(-1.59%)
Mar 11, 2019 9.780 10.10 9.500 10.09 1,119,213 +0.39(+4.02%)
Mar 08, 2019 9.480 9.760 9.320 9.700 1,186,500 +0.20(+2.11%)
Mar 07, 2019 9.640 9.830 9.380 9.500 1,485,479 -0.15(-1.55%)
Mar 06, 2019 10.05 10.20 9.540 9.650 2,299,738 -0.43(-4.27%)
Mar 05, 2019 10.09 10.56 10.00 10.08 1,837,957 -0.01(-0.10%)
Mar 04, 2019 10.30 10.62 9.780 10.09 3,065,728 +0.04(+0.40%)
Mar 01, 2019 9.050 10.42 9.050 10.05 4,179,700 +1.04(+11.54%)
Feb 28, 2019 9.300 9.360 8.950 9.010 2,046,017 -0.31(-3.33%)
Feb 27, 2019 9.170 9.460 9.010 9.320 1,709,683 +0.15(+1.64%)
Feb 26, 2019 8.930 9.180 8.920 9.170 1,949,656 +0.14(+1.55%)
Feb 25, 2019 9.270 9.580 8.740 9.030 3,189,262 +0.20(+2.27%)
Feb 22, 2019 8.500 8.870 8.420 8.830 1,422,900 +0.29(+3.40%)
Feb 21, 2019 8.400 8.880 8.310 8.540 1,546,505 +0.08(+0.95%)
Feb 20, 2019 8.730 8.920 8.170 8.460 2,496,053 -0.26(-2.98%)
Feb 19, 2019 8.870 9.040 8.480 8.720 1,838,756 -0.07(-0.80%)
Feb 15, 2019 9.020 9.120 8.770 8.790 1,804,200 -0.21(-2.33%)
Feb 14, 2019 8.730 9.087 8.700 9.000 1,529,533 +0.20(+2.27%)
Feb 13, 2019 9.000 9.090 8.780 8.800 1,874,816 -0.15(-1.68%)
Feb 12, 2019 8.400 8.970 8.350 8.950 2,544,373 +0.63(+7.57%)
Feb 11, 2019 7.710 8.590 7.610 8.320 3,833,459 +0.60(+7.77%)
Feb 08, 2019 8.120 8.190 7.480 7.720 5,192,800 -0.59(-7.10%)
Feb 07, 2019 12.50 12.60 6.260 8.310 16,593,414 -3.71(-30.87%)
Feb 06, 2019 11.87 12.08 11.56 12.02 1,540,022 +0.19(+1.61%)
Feb 05, 2019 12.30 12.63 11.80 11.83 1,554,253 -0.47(-3.82%)
Feb 04, 2019 12.54 12.79 12.10 12.30 1,960,467 -0.18(-1.44%)
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.