SGMO

Sangamo Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sangamo Therapeutics Inc SGMO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 1.04% 11.61 11:12:30
Open Price Low Price High Price Close Price Prev Close
11.73 11.51 11.93 11.49
more quote information »

SGMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1513.1611.1811.941,845,878-1.54-11.71%
1 Month13.9315.454311.1813.281,541,259-2.32-16.65%
3 Months9.9319.439.0514.532,481,2761.6816.92%
6 Months10.9919.439.0512.891,901,4580.625.64%
1 Year9.0919.434.8110.782,105,9962.5227.72%
3 Years24.0026.904.8112.031,983,035-12.39-51.63%
5 Years5.3127.502.6511.571,652,0516.30118.64%

SGMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 11.49 0.30 2.68% 11.35 11.78 11.19 3,344,673
Feb 25 2021 11.19 -1.33 -10.62% 12.00 12.76 11.18 2,202,388
Feb 24 2021 12.52 0.19 1.54% 12.58 12.68 12.08 1,079,832
Feb 23 2021 12.33 -0.29 -2.3% 12.10 12.81 11.64 1,833,266
Feb 22 2021 12.62 -0.59 -4.47% 13.15 13.16 12.56 1,307,555
Feb 19 2021 13.21 -0.21 -1.56% 13.41 13.73 13.00 1,308,737
Feb 18 2021 13.42 -0.03 -0.22% 13.21 13.485 12.86 1,250,281
Feb 17 2021 13.45 -0.06 -0.44% 13.30 13.52 12.94 1,183,380
Feb 16 2021 13.51 -0.17 -1.24% 13.70 13.7052 13.12 1,845,855
Feb 12 2021 13.68 -0.18 -1.3% 13.75 13.95 13.48 1,106,841
Feb 11 2021 13.86 -0.18 -1.28% 14.22 14.2306 13.42 1,024,103
Feb 10 2021 14.04 -0.55 -3.77% 14.68 15.025 13.77 1,307,493
Feb 09 2021 14.59 -0.73 -4.77% 15.4543 15.4543 14.46 1,113,161
Feb 08 2021 15.32 0.68 4.64% 14.70 15.40 14.5301 1,853,847
Feb 05 2021 14.64 0.45 3.17% 14.70 14.73 14.30 1,153,624
Feb 04 2021 14.19 0.31 2.23% 14.05 14.30 13.59 1,327,464
Feb 03 2021 13.88 -0.23 -1.63% 14.07 14.83 13.80 1,343,095
Feb 02 2021 14.11 0.03 0.21% 14.26 14.40 13.61 2,133,792
Feb 01 2021 14.08 0.42 3.07% 13.93 14.10 13.48 1,798,236
See More Historical Prices »


Your Recent History
NASDAQ
SGMO
Sangamo Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.