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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.36	0.36	0.38	0.36	52,023
February 19, 2026	0.36	0.37	0.37	0.38	0.36	147,837
February 18, 2026	0.38	0.37	0.37	0.38	0.36	25,713
February 17, 2026	0.4	0.37	0.37	0.4	0.37	17,203
February 13, 2026	0.37	0.39	0.39	0.4	0.37	21,456
February 12, 2026	0.38	0.38	0.38	0.4	0.38	56,760
February 11, 2026	0.38	0.37	0.37	0.39	0.37	105,348
February 10, 2026	0.42	0.39	0.39	0.42	0.39	91,340
February 09, 2026	0.4	0.4	0.4	0.42	0.38	92,761
February 06, 2026	0.36	0.37	0.37	0.38	0.36	79,692
February 05, 2026	0.39	0.36	0.36	0.39	0.35	69,478
February 04, 2026	0.44	0.37	0.37	0.44	0.37	172,368
February 03, 2026	0.56	0.38	0.38	0.56	0.38	792,981
February 02, 2026	0.5	0.59	0.59	0.6	0.49	263,390
January 30, 2026	0.52	0.52	0.52	0.52	0.46	426,955
January 29, 2026	0.39	0.51	0.51	0.52	0.38	1.69M
January 28, 2026	0.38	0.37	0.37	0.39	0.36	146,771
January 27, 2026	0.39	0.37	0.37	0.39	0.37	12,597
January 26, 2026	0.39	0.38	0.38	0.39	0.38	624,709
January 23, 2026	0.4	0.38	0.38	0.41	0.38	44,055
January 22, 2026	0.39	0.41	0.41	0.41	0.38	45,896
January 21, 2026	0.38	0.38	0.38	0.4	0.37	44,438
January 20, 2026	0.41	0.38	0.38	0.41	0.38	95,115
January 16, 2026	0.43	0.42	0.42	0.43	0.41	103,394
January 15, 2026	0.43	0.43	0.43	0.44	0.43	7,648
January 14, 2026	0.45	0.45	0.45	0.45	0.44	24,480
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

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