Sangamo Therapeutics, Inc. (SGMO) NASDAQ

0.58

+0.0004(+0.07%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.56	0.58	0.58	0.61	0.56	10.11M
August 14, 2025	0.53	0.54	0.54	0.56	0.53	6.89M
August 13, 2025	0.52	0.54	0.54	0.56	0.51	6.13M
August 12, 2025	0.44	0.52	0.52	0.53	0.44	10.38M
August 11, 2025	0.46	0.44	0.44	0.47	0.42	5.69M
August 08, 2025	0.45	0.46	0.46	0.46	0.42	8.42M
August 07, 2025	0.51	0.48	0.48	0.53	0.48	11.45M
August 06, 2025	0.52	0.53	0.53	0.54	0.5	4.3M
August 05, 2025	0.54	0.53	0.53	0.55	0.52	5.43M
August 04, 2025	0.57	0.54	0.54	0.58	0.52	6.46M
August 01, 2025	0.54	0.56	0.56	0.57	0.52	4.23M
July 31, 2025	0.54	0.54	0.54	0.57	0.53	4.96M
July 30, 2025	0.58	0.55	0.55	0.59	0.54	5.85M
July 29, 2025	0.61	0.57	0.57	0.61	0.57	6.03M
July 28, 2025	0.62	0.6	0.6	0.7	0.6	12.2M
July 25, 2025	0.6	0.59	0.59	0.6	0.57	4.14M
July 24, 2025	0.57	0.6	0.6	0.65	0.56	15.01M
July 23, 2025	0.49	0.55	0.55	0.56	0.48	20.34M
July 22, 2025	0.5	0.48	0.48	0.5	0.48	5.26M
July 21, 2025	0.52	0.49	0.49	0.52	0.49	3.82M
July 18, 2025	0.5	0.51	0.51	0.52	0.48	5.04M
July 17, 2025	0.48	0.48	0.48	0.49	0.47	2.83M
July 16, 2025	0.48	0.48	0.48	0.49	0.47	2.31M
July 15, 2025	0.49	0.48	0.48	0.51	0.47	6.14M
July 14, 2025	0.49	0.5	0.5	0.51	0.48	2.74M
July 11, 2025	0.5	0.49	0.49	0.51	0.49	3.22M
July 10, 2025	0.53	0.5	0.5	0.53	0.49	4.96M
July 09, 2025	0.51	0.53	0.53	0.54	0.51	4.8M
July 08, 2025	0.52	0.51	0.51	0.52	0.5	2.4M
July 07, 2025	0.54	0.51	0.51	0.55	0.5	2.54M
July 03, 2025	0.53	0.53	0.53	0.54	0.52	1.98M
July 02, 2025	0.54	0.54	0.54	0.55	0.5	6.69M
July 01, 2025	0.54	0.54	0.54	0.55	0.51	3.34M
June 30, 2025	0.54	0.54	0.54	0.56	0.53	2.29M
June 27, 2025	0.56	0.54	0.54	0.57	0.53	3.18M
June 26, 2025	0.6	0.56	0.56	0.61	0.54	7.93M
June 25, 2025	0.51	0.58	0.58	0.59	0.49	11.11M
June 24, 2025	0.45	0.51	0.51	0.54	0.44	23.99M
June 23, 2025	0.46	0.43	0.43	0.46	0.41	7.51M
June 20, 2025	0.49	0.46	0.46	0.49	0.46	4.73M
June 18, 2025	0.48	0.49	0.49	0.5	0.48	2.59M
June 17, 2025	0.5	0.48	0.48	0.51	0.48	3.01M
June 16, 2025	0.49	0.5	0.5	0.5	0.47	2.61M
June 13, 2025	0.49	0.49	0.49	0.51	0.47	3.47M
June 12, 2025	0.51	0.5	0.5	0.51	0.49	5.26M
June 11, 2025	0.52	0.52	0.52	0.55	0.5	6.43M
June 10, 2025	0.5	0.52	0.52	0.53	0.49	7.18M
June 09, 2025	0.56	0.51	0.51	0.57	0.5	6.02M
June 06, 2025	0.49	0.53	0.53	0.56	0.49	6.31M
June 05, 2025	0.5	0.49	0.49	0.51	0.48	3.04M
June 04, 2025	0.5	0.49	0.49	0.52	0.49	3.26M
June 03, 2025	0.48	0.5	0.5	0.53	0.47	5.57M
June 02, 2025	0.47	0.47	0.47	0.51	0.45	4.05M
May 30, 2025	0.46	0.47	0.47	0.5	0.44	4.19M
May 29, 2025	0.46	0.46	0.46	0.47	0.45	2.14M
May 28, 2025	0.46	0.45	0.45	0.46	0.44	1.84M
May 27, 2025	0.49	0.45	0.45	0.49	0.44	5.18M
May 23, 2025	0.49	0.47	0.47	0.49	0.47	2.5M
May 22, 2025	0.5	0.49	0.49	0.5	0.49	1.91M
May 21, 2025	0.5	0.5	0.5	0.51	0.47	4.25M