Sangamo Therapeutics, Inc. (SGMO) NASDAQ

0.84

-0.0078(-0.92%)

Updated at September 16 03:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 13, 2024	0.87	0.85	0.85	0.87	0.82	2.97M
September 12, 2024	0.86	0.81	0.81	0.87	0.79	2.92M
September 11, 2024	0.85	0.84	0.84	0.88	0.83	2.78M
September 10, 2024	0.87	0.86	0.86	0.93	0.84	3.66M
September 09, 2024	0.74	0.88	0.88	0.9	0.7	9.57M
September 06, 2024	0.75	0.72	0.72	0.77	0.7	966,003
September 05, 2024	0.8	0.75	0.75	0.8	0.72	5.8M
September 04, 2024	0.81	0.8	0.8	0.84	0.78	2.51M
September 03, 2024	0.82	0.81	0.81	0.88	0.77	3.73M
August 30, 2024	0.82	0.85	0.85	0.86	0.81	1.85M
August 29, 2024	0.79	0.83	0.83	0.85	0.78	2.74M
August 28, 2024	0.84	0.8	0.8	0.85	0.77	4.06M
August 27, 2024	0.82	0.82	0.82	0.86	0.8	3.61M
August 26, 2024	0.86	0.81	0.81	0.88	0.81	4.89M
August 23, 2024	0.85	0.86	0.86	0.93	0.84	4.73M
August 22, 2024	0.88	0.86	0.86	0.96	0.83	5.41M
August 21, 2024	0.82	0.88	0.88	0.9	0.81	5.01M
August 20, 2024	0.86	0.82	0.82	0.89	0.81	7.15M
August 19, 2024	0.88	0.86	0.86	0.92	0.84	6.25M
August 16, 2024	0.88	0.88	0.88	0.95	0.88	4.92M
August 15, 2024	0.92	0.89	0.89	1.02	0.89	7.39M
August 14, 2024	1.01	0.95	0.95	1.02	0.88	3.56M
August 13, 2024	1.1	0.98	0.98	1.11	0.97	10.57M
August 12, 2024	1.06	1.1	1.1	1.15	0.85	7.99M
August 09, 2024	0.92	1.02	1.02	1.13	0.91	17.14M
August 08, 2024	0.88	0.92	0.92	0.97	0.86	10.79M
August 07, 2024	0.99	0.86	0.86	1.07	0.84	22.24M
August 06, 2024	1.05	1.16	1.16	1.18	0.93	54.83M
August 05, 2024	0.75	0.77	0.77	0.84	0.73	7.19M
August 02, 2024	0.65	0.87	0.87	0.88	0.63	20.13M
August 01, 2024	0.79	0.7	0.7	0.84	0.68	10.61M
July 31, 2024	0.7	0.84	0.84	0.85	0.66	14.68M
July 30, 2024	0.89	0.7	0.7	0.91	0.66	21.85M
July 29, 2024	1.01	0.92	0.92	1.21	0.78	56.54M
July 26, 2024	0.71	0.86	0.86	1.14	0.7	123.71M
July 25, 2024	0.52	0.68	0.68	0.71	0.51	43.07M
July 24, 2024	0.72	0.56	0.56	0.9	0.5	261.18M
July 23, 2024	0.4	0.4	0.4	0.42	0.39	92,838
July 22, 2024	0.39	0.4	0.4	0.42	0.37	775,307
July 19, 2024	0.42	0.4	0.4	0.43	0.37	1.22M
July 18, 2024	0.44	0.4	0.4	0.45	0.38	1.52M
July 17, 2024	0.46	0.44	0.44	0.47	0.43	1.42M
July 16, 2024	0.45	0.46	0.46	0.48	0.42	2.04M
July 15, 2024	0.46	0.43	0.43	0.48	0.4	2.17M
July 12, 2024	0.45	0.45	0.45	0.48	0.43	3.78M
July 11, 2024	0.43	0.44	0.44	0.45	0.41	2.88M
July 10, 2024	0.35	0.4	0.4	0.4	0.34	2.87M
July 09, 2024	0.33	0.35	0.35	0.36	0.32	1.52M
July 08, 2024	0.32	0.32	0.32	0.33	0.31	1.57M
July 05, 2024	0.33	0.32	0.32	0.34	0.3	3.25M
July 03, 2024	0.33	0.32	0.32	0.35	0.32	1.64M
July 02, 2024	0.33	0.32	0.32	0.35	0.31	2.56M
July 01, 2024	0.4	0.33	0.33	0.4	0.33	2.93M
June 28, 2024	0.41	0.36	0.36	0.42	0.35	20.22M
June 27, 2024	0.43	0.4	0.4	0.45	0.39	3.09M
June 26, 2024	0.45	0.42	0.42	0.47	0.42	1.63M
June 25, 2024	0.46	0.45	0.45	0.48	0.44	1.79M
June 24, 2024	0.44	0.47	0.47	0.48	0.44	2M
June 21, 2024	0.45	0.44	0.44	0.46	0.44	2.26M
June 20, 2024	0.43	0.45	0.45	0.46	0.42	2M