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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.73	0.69	0.69	0.73	0.68	44,755
October 14, 2025	0.66	0.66	0.66	0.67	0.64	28,859
October 13, 2025	0.69	0.68	0.68	0.69	0.6	134,103
October 10, 2025	0.76	0.69	0.69	0.76	0.68	47,996
October 09, 2025	0.7	0.73	0.73	0.76	0.7	143,048
October 08, 2025	0.71	0.69	0.69	0.71	0.67	68,816
October 07, 2025	0.72	0.68	0.68	0.72	0.66	65,459
October 06, 2025	0.7	0.7	0.7	0.71	0.69	103,023
October 03, 2025	0.71	0.68	0.68	0.71	0.68	105,328
October 02, 2025	0.66	0.71	0.71	0.73	0.65	133,175
October 01, 2025	0.7	0.67	0.67	0.7	0.66	125,537
September 30, 2025	0.71	0.65	0.65	0.71	0.64	190,990
September 29, 2025	0.68	0.72	0.72	0.74	0.66	303,127
September 26, 2025	0.65	0.63	0.63	0.65	0.61	73,800
September 25, 2025	0.6	0.55	0.55	0.67	0.55	367,404
September 24, 2025	0.55	0.54	0.54	0.56	0.54	55,850
September 23, 2025	0.56	0.56	0.56	0.56	0.55	28,825
September 22, 2025	0.54	0.55	0.55	0.56	0.54	85,588
September 19, 2025	0.56	0.54	0.54	0.57	0.54	113,374
September 18, 2025	0.51	0.54	0.54	0.57	0.51	556,322
September 17, 2025	0.51	0.54	0.54	0.54	0.51	68,652
September 16, 2025	0.51	0.51	0.51	0.53	0.51	113,734
September 15, 2025	0.52	0.5	0.5	0.52	0.5	44,558
September 12, 2025	0.5	0.5	0.5	0.53	0.5	59,735
September 11, 2025	0.55	0.53	0.53	0.55	0.52	66,326

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