Canada markets open in 8 hours 49 minutes

Sangamo Therapeutics, Inc. (SGMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.5209+0.0108 (+2.12%)
At close: 04:00PM EDT
0.5399 +0.02 (+3.65%)
After hours: 06:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.52000.57000.51000.52000.52002,271,200
Apr 22, 20240.53000.56000.48000.51000.51001,267,400
Apr 19, 20240.48000.53000.47000.51000.51001,039,800
Apr 18, 20240.52000.53000.48000.49000.49001,744,200
Apr 17, 20240.54000.55000.51000.52000.52001,169,200
Apr 16, 20240.56000.56000.53000.54000.5400992,600
Apr 15, 20240.56000.57000.54000.56000.56001,708,100
Apr 12, 20240.55000.57000.52000.54000.54001,349,600
Apr 11, 20240.52000.57000.51000.55000.55002,720,200
Apr 10, 20240.55000.56000.52000.52000.52002,045,900
Apr 09, 20240.58000.59000.55000.56000.56001,284,200
Apr 08, 20240.59000.59000.55000.57000.57001,377,300
Apr 05, 20240.57000.60000.54000.56000.56001,139,800
Apr 04, 20240.60000.62000.57000.57000.57002,133,500
Apr 03, 20240.58000.63000.56000.61000.61001,413,400
Apr 02, 20240.61000.62000.57000.58000.58002,062,700
Apr 01, 20240.67000.69000.59000.61000.61002,499,400
Mar 28, 20240.63000.67000.62000.67000.67001,264,600
Mar 27, 20240.61000.64000.59000.62000.62002,650,600
Mar 26, 20240.66000.67000.59000.60000.60002,282,600
Mar 25, 20240.73000.75000.64000.64000.64002,855,900
Mar 22, 20240.92000.93000.70000.70000.70006,594,300
Mar 21, 20240.84000.98000.84000.97000.97002,557,900
Mar 20, 20240.79000.83000.76000.82000.82001,075,000
Mar 19, 20240.87000.92000.76000.77000.77002,363,100
Mar 18, 20240.76000.87000.76000.85000.85002,089,300
Mar 15, 20240.84000.87000.78000.78000.78003,224,100
Mar 14, 20240.84000.92000.78000.78000.78002,373,900
Mar 13, 20240.88000.92000.78000.79000.79002,866,500
Mar 12, 20240.85000.88000.84000.86000.86001,188,600
Mar 11, 20240.91000.94000.86000.88000.8800847,700
Mar 08, 20240.92000.99000.88000.91000.91001,391,200
Mar 07, 20241.04001.04000.90000.92000.92002,220,800
Mar 06, 20241.05001.05000.98001.01001.01001,351,800
Mar 05, 20240.99001.04000.97001.03001.03001,423,100
Mar 04, 20241.11001.12000.99001.02001.02002,511,800
Mar 01, 20241.15001.17001.06001.11001.11001,668,000
Feb 29, 20241.11001.19001.08001.16001.16002,435,500
Feb 28, 20241.13001.20001.06001.07001.07002,474,200
Feb 27, 20241.15001.32001.11001.13001.13002,946,600
Feb 26, 20241.14001.15001.02001.12001.12002,292,900
Feb 23, 20241.15001.21001.05001.13001.13002,330,000
Feb 22, 20241.29001.29001.08001.10001.10002,509,300
Feb 21, 20241.10001.25001.02001.24001.24002,971,000
Feb 20, 20241.36001.37001.15001.18001.18005,547,900
Feb 16, 20241.10001.48000.98001.38001.380013,556,600
Feb 15, 20240.77001.10000.75001.05001.05006,718,800
Feb 14, 20240.72000.83000.67000.75000.75002,633,600
Feb 13, 20240.80000.81000.65000.67000.67003,801,300
Feb 12, 20240.62000.85000.61000.81000.81008,501,600
Feb 09, 20240.54000.59000.54000.57000.57001,601,600
Feb 08, 20240.51000.57000.47000.55000.55001,789,300
Feb 07, 20240.53000.54000.48000.48000.48001,059,300
Feb 06, 20240.57000.59000.49000.52000.52002,538,700
Feb 05, 20240.51000.57000.51000.56000.56003,179,700
Feb 02, 20240.52000.52000.49000.49000.49001,441,500
Feb 01, 20240.48000.50000.45000.50000.50002,429,600
Jan 31, 20240.48000.50000.43000.46000.46001,554,800
Jan 30, 20240.45000.47000.42000.46000.4600808,500
Jan 29, 20240.43000.46000.41000.45000.45001,208,500
Jan 26, 20240.45000.45000.41000.42000.42001,091,500
Jan 25, 20240.45000.47000.43000.45000.4500420,000
Jan 24, 20240.46000.48000.42000.44000.4400846,400
Jan 23, 20240.47000.48000.43000.45000.4500646,900
Jan 22, 20240.44000.47000.42000.45000.45001,518,800
Jan 19, 20240.44000.44000.40000.43000.43001,045,000
Jan 18, 20240.43000.45000.39000.42000.42001,433,300
Jan 17, 20240.46000.48000.44000.44000.44001,013,500
Jan 16, 20240.51000.53000.46000.47000.47001,165,600
Jan 12, 20240.50000.56000.50000.52000.52001,101,300
Jan 11, 20240.56000.58000.50000.50000.50001,159,900
Jan 10, 20240.56000.63000.53000.55000.55001,438,100
Jan 09, 20240.52000.59000.51000.57000.57002,385,900
Jan 08, 20240.46000.52000.44000.51000.51001,600,800
Jan 05, 20240.48000.49000.42000.45000.45001,867,300
Jan 04, 20240.54000.55000.48000.49000.49001,886,900
Jan 03, 20240.56000.60000.53000.53000.53001,036,100
Jan 02, 20240.54000.59000.53000.56000.56001,385,700
Dec 29, 20230.63000.64000.54000.54000.54001,833,100
Dec 28, 20230.55000.65000.54000.60000.60003,337,100
Dec 27, 20230.48000.55000.47000.54000.54002,342,700
Dec 26, 20230.40000.49000.40000.48000.48001,535,600
Dec 22, 20230.39000.44000.39000.42000.42001,552,600
Dec 21, 20230.37000.40000.35000.39000.39001,268,100
Dec 20, 20230.40000.42000.36000.36000.36001,193,200
Dec 19, 20230.39000.41000.38000.40000.40002,140,400
Dec 18, 20230.42000.44000.37000.38000.38001,455,500
Dec 15, 20230.45000.49000.40000.42000.42003,247,800
Dec 14, 20230.42000.47000.42000.43000.43001,212,700
Dec 13, 20230.44000.45000.39000.44000.44001,120,700
Dec 12, 20230.45000.47000.43000.44000.4400648,600
Dec 11, 20230.47000.50000.43000.45000.4500983,000
Dec 08, 20230.44000.55000.43000.49000.49001,471,900
Dec 07, 20230.45000.50000.41000.46000.4600857,900
Dec 06, 20230.47000.49000.44000.45000.4500774,100
Dec 05, 20230.49000.51000.44000.45000.4500829,900
Dec 04, 20230.44000.52000.44000.48000.48001,226,700
Dec 01, 20230.46000.47000.43000.45000.45001,189,500
Nov 30, 20230.41000.50000.41000.43000.43003,260,200
Nov 29, 20230.40000.43000.39000.41000.41001,007,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...