UK markets open in 3 hours 42 minutes

Sangamo Therapeutics, Inc. (SGMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5030+0.0100 (+2.03%)
At close: 04:00PM EDT
0.5250 +0.02 (+4.37%)
After hours: 07:17PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.49000.51000.46000.50000.5000995,800
24 Apr 20240.51000.52000.49000.49000.49001,157,500
23 Apr 20240.52000.57000.51000.52000.52002,278,600
22 Apr 20240.53000.56000.48000.51000.51001,267,400
19 Apr 20240.48000.53000.47000.51000.51001,039,800
18 Apr 20240.52000.53000.48000.49000.49001,744,200
17 Apr 20240.54000.55000.51000.52000.52001,169,200
16 Apr 20240.56000.56000.53000.54000.5400992,600
15 Apr 20240.56000.57000.54000.56000.56001,708,100
12 Apr 20240.55000.57000.52000.54000.54001,349,600
11 Apr 20240.52000.57000.51000.55000.55002,720,200
10 Apr 20240.55000.56000.52000.52000.52002,045,900
09 Apr 20240.58000.59000.55000.56000.56001,284,200
08 Apr 20240.59000.59000.55000.57000.57001,377,300
05 Apr 20240.57000.60000.54000.56000.56001,139,800
04 Apr 20240.60000.62000.57000.57000.57002,133,500
03 Apr 20240.58000.63000.56000.61000.61001,413,400
02 Apr 20240.61000.62000.57000.58000.58002,062,700
01 Apr 20240.67000.69000.59000.61000.61002,499,400
28 Mar 20240.63000.67000.62000.67000.67001,264,600
27 Mar 20240.61000.64000.59000.62000.62002,650,600
26 Mar 20240.66000.67000.59000.60000.60002,282,600
25 Mar 20240.73000.75000.64000.64000.64002,855,900
22 Mar 20240.92000.93000.70000.70000.70006,594,300
21 Mar 20240.84000.98000.84000.97000.97002,557,900
20 Mar 20240.79000.83000.76000.82000.82001,075,000
19 Mar 20240.87000.92000.76000.77000.77002,363,100
18 Mar 20240.76000.87000.76000.85000.85002,089,300
15 Mar 20240.84000.87000.78000.78000.78003,224,100
14 Mar 20240.84000.92000.78000.78000.78002,373,900
13 Mar 20240.88000.92000.78000.79000.79002,866,500
12 Mar 20240.85000.88000.84000.86000.86001,188,600
11 Mar 20240.91000.94000.86000.88000.8800847,700
08 Mar 20240.92000.99000.88000.91000.91001,391,200
07 Mar 20241.04001.04000.90000.92000.92002,220,800
06 Mar 20241.05001.05000.98001.01001.01001,351,800
05 Mar 20240.99001.04000.97001.03001.03001,423,100
04 Mar 20241.11001.12000.99001.02001.02002,511,800
01 Mar 20241.15001.17001.06001.11001.11001,668,000
29 Feb 20241.11001.19001.08001.16001.16002,435,500
28 Feb 20241.13001.20001.06001.07001.07002,474,200
27 Feb 20241.15001.32001.11001.13001.13002,946,600
26 Feb 20241.14001.15001.02001.12001.12002,292,900
23 Feb 20241.15001.21001.05001.13001.13002,330,000
22 Feb 20241.29001.29001.08001.10001.10002,509,300
21 Feb 20241.10001.25001.02001.24001.24002,971,000
20 Feb 20241.36001.37001.15001.18001.18005,547,900
16 Feb 20241.10001.48000.98001.38001.380013,556,600
15 Feb 20240.77001.10000.75001.05001.05006,718,800
14 Feb 20240.72000.83000.67000.75000.75002,633,600
13 Feb 20240.80000.81000.65000.67000.67003,801,300
12 Feb 20240.62000.85000.61000.81000.81008,501,600
09 Feb 20240.54000.59000.54000.57000.57001,601,600
08 Feb 20240.51000.57000.47000.55000.55001,789,300
07 Feb 20240.53000.54000.48000.48000.48001,059,300
06 Feb 20240.57000.59000.49000.52000.52002,538,700
05 Feb 20240.51000.57000.51000.56000.56003,179,700
02 Feb 20240.52000.52000.49000.49000.49001,441,500
01 Feb 20240.48000.50000.45000.50000.50002,429,600
31 Jan 20240.48000.50000.43000.46000.46001,554,800
30 Jan 20240.45000.47000.42000.46000.4600808,500
29 Jan 20240.43000.46000.41000.45000.45001,208,500
26 Jan 20240.45000.45000.41000.42000.42001,091,500
25 Jan 20240.45000.47000.43000.45000.4500420,000
24 Jan 20240.46000.48000.42000.44000.4400846,400
23 Jan 20240.47000.48000.43000.45000.4500646,900
22 Jan 20240.44000.47000.42000.45000.45001,518,800
19 Jan 20240.44000.44000.40000.43000.43001,045,000
18 Jan 20240.43000.45000.39000.42000.42001,433,300
17 Jan 20240.46000.48000.44000.44000.44001,013,500
16 Jan 20240.51000.53000.46000.47000.47001,165,600
12 Jan 20240.50000.56000.50000.52000.52001,101,300
11 Jan 20240.56000.58000.50000.50000.50001,159,900
10 Jan 20240.56000.63000.53000.55000.55001,438,100
09 Jan 20240.52000.59000.51000.57000.57002,385,900
08 Jan 20240.46000.52000.44000.51000.51001,600,800
05 Jan 20240.48000.49000.42000.45000.45001,867,300
04 Jan 20240.54000.55000.48000.49000.49001,886,900
03 Jan 20240.56000.60000.53000.53000.53001,036,100
02 Jan 20240.54000.59000.53000.56000.56001,385,700
29 Dec 20230.63000.64000.54000.54000.54001,833,100
28 Dec 20230.55000.65000.54000.60000.60003,337,100
27 Dec 20230.48000.55000.47000.54000.54002,342,700
26 Dec 20230.40000.49000.40000.48000.48001,535,600
22 Dec 20230.39000.44000.39000.42000.42001,552,600
21 Dec 20230.37000.40000.35000.39000.39001,268,100
20 Dec 20230.40000.42000.36000.36000.36001,193,200
19 Dec 20230.39000.41000.38000.40000.40002,140,400
18 Dec 20230.42000.44000.37000.38000.38001,455,500
15 Dec 20230.45000.49000.40000.42000.42003,247,800
14 Dec 20230.42000.47000.42000.43000.43001,212,700
13 Dec 20230.44000.45000.39000.44000.44001,120,700
12 Dec 20230.45000.47000.43000.44000.4400648,600
11 Dec 20230.47000.50000.43000.45000.4500983,000
08 Dec 20230.44000.55000.43000.49000.49001,471,900
07 Dec 20230.45000.50000.41000.46000.4600857,900
06 Dec 20230.47000.49000.44000.45000.4500774,100
05 Dec 20230.49000.51000.44000.45000.4500829,900
04 Dec 20230.44000.52000.44000.48000.48001,226,700
01 Dec 20230.46000.47000.43000.45000.45001,189,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...