Skip to main content

Sangamo Therapeutics, Inc. - Common Stock (NQ:SGMO)

0.5413 +0.0004 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.5414 0.5577 0.5312 0.5413 2,233,917 +0.00(+0.07%)
Jun 27, 2025 0.5567 0.5678 0.5304 0.5409 3,175,628 -0.02(-2.94%)
Jun 26, 2025 0.6000 0.6090 0.5410 0.5573 7,923,366 -0.02(-4.24%)
Jun 25, 2025 0.5141 0.5888 0.4879 0.5820 11,089,066 +0.07(+13.27%)
Jun 24, 2025 0.4524 0.5398 0.4396 0.5138 23,967,104 +0.08(+18.94%)
Jun 23, 2025 0.4600 0.4600 0.4120 0.4320 7,504,540 -0.03(-5.57%)
Jun 20, 2025 0.4900 0.4945 0.4575 0.4575 4,734,290 -0.03(-6.84%)
Jun 18, 2025 0.4815 0.5000 0.4801 0.4911 2,585,653 +0.01(+1.66%)
Jun 17, 2025 0.5000 0.5050 0.4800 0.4831 3,005,509 -0.02(-3.38%)
Jun 16, 2025 0.4900 0.5036 0.4730 0.5000 2,602,034 +0.01(+1.83%)
Jun 13, 2025 0.4908 0.5107 0.4720 0.4910 3,468,532 -0.01(-2.39%)
Jun 12, 2025 0.5078 0.5096 0.4941 0.5030 5,173,678 -0.02(-3.08%)
Jun 11, 2025 0.5200 0.5500 0.4967 0.5190 6,420,444 +0.00(+0.72%)
Jun 10, 2025 0.5000 0.5250 0.4873 0.5153 7,179,390 +0.01(+1.04%)
Jun 09, 2025 0.5586 0.5700 0.5002 0.5100 6,151,696 -0.02(-3.77%)
Jun 06, 2025 0.4900 0.5583 0.4900 0.5300 6,314,529 +0.04(+7.72%)
Jun 05, 2025 0.5000 0.5100 0.4750 0.4920 3,036,269 +0.00(+0.00%)
Jun 04, 2025 0.5000 0.5193 0.4851 0.4920 3,234,299 -0.01(-1.64%)
Jun 03, 2025 0.4790 0.5250 0.4680 0.5002 5,530,073 +0.03(+5.77%)
Jun 02, 2025 0.4700 0.5050 0.4501 0.4729 4,040,584 +0.01(+1.70%)
May 30, 2025 0.4600 0.4968 0.4401 0.4650 4,187,783 +0.01(+1.59%)
May 29, 2025 0.4571 0.4700 0.4500 0.4577 2,134,951 +0.01(+1.24%)
May 28, 2025 0.4640 0.4640 0.4430 0.4521 1,830,846 -0.00(-0.22%)
May 27, 2025 0.4903 0.4903 0.4440 0.4531 5,247,825 -0.02(-4.27%)
May 23, 2025 0.4922 0.4924 0.4687 0.4733 2,515,603 -0.02(-4.29%)
May 22, 2025 0.5000 0.5020 0.4879 0.4945 1,876,593 -0.01(-1.10%)
May 21, 2025 0.5000 0.5050 0.4733 0.5000 4,209,272 +0.00(+0.18%)
May 20, 2025 0.5000 0.5150 0.4864 0.4991 3,013,803 +0.00(+0.12%)
May 19, 2025 0.4800 0.5074 0.4550 0.4985 4,337,559 +0.03(+6.06%)
May 16, 2025 0.4549 0.4879 0.4490 0.4700 6,007,753 +0.02(+4.44%)
May 15, 2025 0.4400 0.4560 0.4111 0.4500 4,885,405 +0.01(+2.74%)
May 14, 2025 0.5000 0.4966 0.4380 0.4380 5,893,206 -0.02(-4.78%)
May 13, 2025 0.4700 0.4954 0.4201 0.4600 17,499,450 -0.29(-38.40%)
May 12, 2025 0.6897 0.7624 0.6874 0.7468 6,931,395 +0.05(+6.66%)
May 09, 2025 0.7111 0.7327 0.6844 0.7002 2,915,723 -0.02(-2.72%)
May 08, 2025 0.6600 0.7476 0.6306 0.7198 3,843,613 +0.07(+10.67%)
May 07, 2025 0.6300 0.6589 0.5207 0.6504 7,605,814 +0.04(+6.27%)
May 06, 2025 0.7300 0.7300 0.6038 0.6120 7,293,721 -0.11(-15.00%)
May 05, 2025 0.7100 0.7422 0.7008 0.7200 2,319,075 -0.01(-1.14%)
May 02, 2025 0.7600 0.7750 0.7210 0.7283 1,941,217 -0.01(-1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.