Sangamo Therapeutics, Inc. - 0R1D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.44	0.43	0.43	0.45	0.43	33,053
January 12, 2026	0.45	0.44	0.44	0.46	0.43	19,981
January 09, 2026	0.45	0.44	0.44	0.46	0.44	6,174
January 08, 2026	0.46	0.45	0.45	0.46	0.45	12,781
January 07, 2026	0.45	0.46	0.46	0.47	0.45	68,652
January 06, 2026	0.45	0.44	0.44	0.46	0.44	40,632
January 05, 2026	0.46	0.44	0.44	0.46	0.42	31,977
January 02, 2026	0.42	0.42	0.42	0.42	0.41	34,683
December 31, 2025	0.44	0.41	0.41	0.44	0.41	21,925
December 30, 2025	0.42	0.43	0.43	0.43	0.41	55,131
December 29, 2025	0.43	0.41	0.41	0.43	0.41	135,400
December 24, 2025	0.44	0.44	0.44	0.44	0.43	28,919
December 23, 2025	0.46	0.45	0.45	0.46	0.44	12,901
December 22, 2025	0.45	0.48	0.48	0.48	0.45	46,970
December 19, 2025	0.44	0.44	0.44	0.45	0.43	32,061
December 18, 2025	0.44	0.45	0.45	0.46	0.44	115,520
December 17, 2025	0.45	0.44	0.44	0.45	0.44	13,617
December 16, 2025	0.45	0.44	0.44	0.45	0.44	10,649
December 15, 2025	0.44	0.45	0.45	0.45	0.44	144,000
December 12, 2025	0.47	0.46	0.46	0.47	0.45	13,291
December 11, 2025	0.48	0.47	0.47	0.48	0.47	118,178
December 10, 2025	0.5	0.49	0.49	0.5	0.48	55,352
December 09, 2025	0.49	0.5	0.5	0.51	0.49	138,634
December 08, 2025	0.51	0.5	0.5	0.51	0.49	207,280
December 05, 2025	0.53	0.5	0.5	0.53	0.49	179,298
December 04, 2025	0.48	0.5	0.5	0.5	0.48	33,352
December 03, 2025	0.43	0.47	0.47	0.47	0.43	357,061
December 02, 2025	0.45	0.44	0.44	0.56	0.43	429,870
December 01, 2025	0.46	0.43	0.43	0.46	0.43	91,063
November 28, 2025	0.49	0.46	0.46	0.49	0.46	108,073
November 26, 2025	0.42	0.45	0.45	0.46	0.42	349,450
November 25, 2025	0.41	0.41	0.41	0.44	0.41	52,771
November 24, 2025	0.42	0.42	0.42	0.46	0.41	211,416
November 21, 2025	0.43	0.45	0.45	0.57	0.41	523,265
November 20, 2025	0.42	0.39	0.39	0.43	0.39	297,597
November 19, 2025	0.44	0.4	0.4	0.46	0.4	98,084
November 18, 2025	0.42	0.43	0.43	0.44	0.42	61,641
November 17, 2025	0.44	0.44	0.44	0.46	0.44	38,448
November 14, 2025	0.44	0.44	0.44	0.45	0.43	67,841
November 13, 2025	0.46	0.44	0.44	0.47	0.44	109,261
November 12, 2025	0.5	0.48	0.48	0.51	0.48	67,505
November 11, 2025	0.52	0.5	0.5	0.52	0.5	43,809
November 10, 2025	0.47	0.5	0.5	0.5	0.47	20,538
November 07, 2025	0.48	0.46	0.46	0.48	0.45	209,451
November 06, 2025	0.55	0.47	0.47	0.57	0.42	757,335
November 05, 2025	0.55	0.54	0.54	0.56	0.54	96,966
November 04, 2025	0.58	0.56	0.56	0.6	0.56	55,940
November 03, 2025	0.61	0.57	0.57	0.61	0.57	27,814
October 31, 2025	0.58	0.61	0.61	0.62	0.58	145,414
October 30, 2025	0.57	0.57	0.57	0.59	0.57	111,718
October 29, 2025	0.59	0.59	0.59	0.62	0.56	67,608
October 28, 2025	0.63	0.6	0.6	0.63	0.59	69,519
October 27, 2025	0.68	0.63	0.63	0.68	0.62	74,803
October 24, 2025	0.68	0.65	0.65	0.68	0.64	30,303
October 23, 2025	0.67	0.66	0.66	0.67	0.65	21,840
October 22, 2025	0.64	0.62	0.62	0.64	0.62	63,551
October 21, 2025	0.68	0.66	0.66	0.68	0.64	53,475
October 20, 2025	0.65	0.68	0.68	0.68	0.64	146,811
October 17, 2025	0.64	0.63	0.63	0.65	0.61	42,951
October 16, 2025	0.7	0.65	0.65	0.7	0.65	28,052

Sangamo Therapeutics, Inc. (0R1D.L) LSE