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

Sangamo Therapeutics (NQ: SGMO )

0.5541 +0.0321 (+6.15%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 3, 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 29, 2016 6.300 6.450 6.140 6.300 809,798 +0.00(+0.00%)
Apr 28, 2016 6.380 6.640 6.260 6.300 532,212 -0.09(-1.41%)
Apr 27, 2016 6.590 6.594 6.250 6.390 808,739 -0.24(-3.62%)
Apr 26, 2016 7.210 7.300 6.570 6.630 1,059,522 -0.61(-8.43%)
Apr 25, 2016 7.100 7.520 7.080 7.240 764,534 +0.12(+1.69%)
Apr 22, 2016 6.970 7.160 6.770 7.120 571,593 +0.15(+2.15%)
Apr 21, 2016 6.650 6.980 6.600 6.970 635,365 +0.27(+4.03%)
Apr 20, 2016 6.810 6.980 6.580 6.700 573,463 -0.07(-1.03%)
Apr 19, 2016 7.050 7.060 6.680 6.770 520,096 -0.23(-3.29%)
Apr 18, 2016 6.910 7.090 6.800 7.000 417,375 +0.09(+1.30%)
Apr 15, 2016 6.980 7.080 6.780 6.910 466,859 -0.13(-1.85%)
Apr 14, 2016 7.010 7.080 6.840 7.040 672,730 +0.08(+1.15%)
Apr 13, 2016 6.800 7.025 6.680 6.960 684,925 +0.24(+3.57%)
Apr 12, 2016 6.630 6.730 6.430 6.720 670,289 +0.13(+1.97%)
Apr 11, 2016 6.940 7.060 6.558 6.590 657,779 -0.31(-4.49%)
Apr 08, 2016 7.100 7.149 6.750 6.900 1,025,781 -0.04(-0.58%)
Apr 07, 2016 6.740 7.120 6.640 6.940 1,322,459 +0.20(+2.97%)
Apr 06, 2016 6.340 6.750 6.340 6.740 1,275,508 +0.42(+6.65%)
Apr 05, 2016 6.270 6.480 6.180 6.320 641,217 +0.01(+0.16%)
Apr 04, 2016 6.310 6.650 6.240 6.310 1,113,541 +0.10(+1.61%)
Apr 01, 2016 6.010 6.250 5.910 6.210 613,519 +0.16(+2.64%)
Mar 31, 2016 5.720 6.230 5.720 6.050 1,243,385 +0.31(+5.40%)
Mar 30, 2016 5.730 6.120 5.690 5.740 863,363 +0.09(+1.59%)
Mar 29, 2016 5.440 5.750 5.120 5.650 903,321 +0.29(+5.41%)
Mar 28, 2016 5.590 5.620 5.230 5.360 472,927 -0.13(-2.37%)
Mar 24, 2016 5.310 5.490 5.490 5.490 530,200 +0.11(+2.04%)
Mar 23, 2016 5.920 6.020 5.360 5.380 789,612 -0.58(-9.73%)
Mar 22, 2016 5.650 6.000 5.600 5.960 1,095,924 +0.24(+4.20%)
Mar 21, 2016 5.350 5.770 5.260 5.720 888,232 +0.35(+6.52%)
Mar 18, 2016 5.100 5.390 4.920 5.370 2,092,992 +0.22(+4.27%)
Mar 17, 2016 5.380 5.500 4.990 5.150 1,471,514 -0.23(-4.28%)
Mar 16, 2016 5.500 5.640 5.220 5.380 828,311 -0.14(-2.54%)
Mar 15, 2016 6.020 6.020 5.500 5.520 935,423 -0.56(-9.21%)
Mar 14, 2016 5.960 6.230 5.950 6.080 689,424 +0.08(+1.33%)
Mar 11, 2016 5.660 6.010 5.610 6.000 893,332 +0.42(+7.53%)
Mar 10, 2016 5.900 5.940 5.530 5.580 840,986 -0.25(-4.29%)
Mar 09, 2016 6.150 6.250 5.640 5.830 975,018 -0.28(-4.58%)
Mar 08, 2016 6.630 6.670 5.990 6.110 898,275 -0.56(-8.40%)
Mar 07, 2016 6.040 6.680 5.910 6.670 1,224,993 +0.63(+10.43%)
Mar 04, 2016 5.920 6.290 5.790 6.040 953,395 +0.12(+2.03%)
Mar 03, 2016 6.120 6.340 5.870 5.920 1,010,585 -0.19(-3.11%)
Mar 02, 2016 5.430 6.110 5.406 6.110 1,246,419 +0.63(+11.50%)
Mar 01, 2016 5.310 5.480 5.140 5.480 869,743 +0.24(+4.58%)
Feb 29, 2016 5.490 5.595 5.235 5.240 1,105,800 -0.22(-4.03%)
Feb 26, 2016 5.160 5.470 5.150 5.460 847,336 +0.35(+6.85%)
Feb 25, 2016 5.340 5.480 4.960 5.110 714,340 -0.17(-3.22%)
Feb 24, 2016 5.200 5.340 4.880 5.280 747,906 -0.02(-0.38%)
Feb 23, 2016 5.630 5.680 5.250 5.300 725,171 -0.35(-6.19%)
Feb 22, 2016 5.420 5.670 5.370 5.650 682,234 +0.33(+6.20%)
Feb 19, 2016 5.270 5.420 5.050 5.320 875,219 +0.00(+0.00%)
Feb 18, 2016 5.710 5.770 5.300 5.320 950,192 -0.31(-5.51%)
Feb 17, 2016 5.520 5.740 5.370 5.630 1,149,673 +0.22(+4.07%)
Feb 16, 2016 5.000 5.420 5.000 5.410 965,967 +0.45(+9.07%)
Feb 12, 2016 4.970 4.960 4.960 4.960 1,416,000 +0.05(+1.02%)
Feb 11, 2016 4.770 5.030 4.650 4.910 1,501,316 -0.01(-0.20%)
Feb 10, 2016 5.340 5.740 4.910 4.920 1,749,347 -0.54(-9.89%)
Feb 09, 2016 5.450 5.660 5.230 5.460 1,008,522 -0.11(-1.97%)
Feb 08, 2016 5.830 5.940 5.440 5.570 1,416,148 -0.09(-1.59%)
Feb 05, 2016 5.960 5.960 5.600 5.660 1,139,493 -0.31(-5.19%)
Feb 04, 2016 5.780 6.280 5.770 5.970 1,065,299 +0.14(+2.40%)
Feb 03, 2016 5.770 5.850 5.420 5.830 1,100,073 +0.07(+1.22%)
Feb 02, 2016 5.870 5.930 5.630 5.760 1,014,697 -0.25(-4.16%)
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.