Sangamo Therapeutics Inc (SGMO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0341 | 3.98411029326 | 0.8559 | 0.9002 | 0.793 | 2432480 | 0.8332044 | CS |
| 4 | 0.01 | 1.13636363636 | 0.88 | 0.9598 | 0.7 | 3727702 | 0.82553486 | CS |
| 12 | 0.4637 | 108.773164438 | 0.4263 | 1.25 | 0.304 | 15187852 | 0.75580862 | CS |
| 26 | 0.02 | 2.29885057471 | 0.87 | 1.25 | 0.304 | 7983519 | 0.7315987 | CS |
| 52 | 0.0199 | 2.28709343754 | 0.8701 | 1.48 | 0.2911 | 5100378 | 0.7158751 | CS |
| 156 | -8.39 | -90.4094827586 | 9.28 | 11.49 | 0.2911 | 2781246 | 1.96850438 | CS |
| 260 | -9.93 | -91.7744916821 | 10.82 | 19.43 | 0.2911 | 2335132 | 4.44274384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.9 | 0.0629 | 7.51 | 0.85 | 0.94 | 0.8431 | 5010453 |
| 1726698900 | 0.8371 | 0.0035 | 0.42 | 0.825 | 0.8787 | 0.823 | 1527008 |
| 1726612500 | 0.8336 | -0.0055 | -0.66 | 0.83 | 0.88 | 0.8121 | 2360479 |
| 1726526100 | 0.8391 | -0.0093 | -1.10 | 0.8313 | 0.8999 | 0.8182 | 2621790 |
| 1726266900 | 0.8484 | 0.0379 | 4.68 | 0.8672 | 0.8739 | 0.8224 | 2990607 |
| 1726180500 | 0.8105 | -0.0333 | -3.95 | 0.8648 | 0.8654 | 0.793 | 2921252 |
| 1726094100 | 0.8438 | -0.0172 | -2.00 | 0.85 | 0.88 | 0.83 | 2772121 |
| 1726007700 | 0.861 | -0.019 | -2.16 | 0.87 | 0.928 | 0.8401 | 3656270 |
| 1725921300 | 0.88 | 0.157 | 21.72 | 0.74 | 0.8998 | 0.7 | 9491697 |
| 1725662100 | 0.723 | -0.0283 | -3.77 | 0.75 | 0.7705999 | 0.7010999 | 3481646 |
| 1725575700 | 0.7513 | -0.0469 | -5.88 | 0.7977 | 0.8 | 0.722 | 5796092 |
| 1725489300 | 0.7982 | -0.011 | -1.36 | 0.81 | 0.8367 | 0.7822 | 2503444 |
| 1725402900 | 0.8092 | -0.0388 | -4.58 | 0.824 | 0.8799 | 0.774 | 3727053 |
| 1725057300 | 0.848 | 0.0229001 | 2.78 | 0.8199999 | 0.859 | 0.8101 | 1857990 |
| 1724970900 | 0.8250999 | 0.0350999 | 4.44 | 0.79 | 0.8468 | 0.7805 | 2733839 |
| 1724884500 | 0.79 | -0.0278 | -3.40 | 0.84 | 0.8479 | 0.765 | 4452847 |
| 1724798100 | 0.8178 | 0.0063 | 0.78 | 0.8169999 | 0.8574 | 0.801 | 3603990 |
| 1724711700 | 0.8115 | -0.0461 | -5.38 | 0.8598 | 0.8799 | 0.81 | 4878735 |
| 1724452500 | 0.8576 | -0.0022 | -0.26 | 0.85 | 0.93 | 0.84 | 4724726 |
| 1724366100 | 0.8598 | -0.0152 | -1.74 | 0.88 | 0.9598 | 0.8307 | 5388425 |
| 1724279700 | 0.875 | 0.0598 | 7.34 | 0.8182 | 0.9 | 0.8139999 | 5010188 |
| 1724193300 | 0.8152 | -0.0468 | -5.43 | 0.86 | 0.888 | 0.8088 | 7140983 |
| 1724106900 | 0.862 | -0.018 | -2.05 | 0.8849 | 0.92 | 0.835 | 6229669 |
| 1723847700 | 0.88 | -0.01 | -1.12 | 0.8821 | 0.9461 | 0.88 | 4975033 |
| 1723761300 | 0.89 | -0.02 | -2.20 | 0.92 | 1.02 | 0.89 | 7365916 |
| 1723674900 | 0.91 | -0.0651 | -6.68 | 1.01 | 1.02 | 0.8821 | 8809497 |
| 1723588500 | 0.9751 | -0.1249 | -11.35 | 1.1 | 1.11 | 0.9652 | 10636770 |
| 1723502100 | 1.1 | 0.08 | 7.84 | 1.06 | 1.15 | 0.85 | 8528123 |
| 1723242900 | 1.02 | 0.1 | 11.35 | 0.917 | 1.125 | 0.91 | 17233815 |
| 1723156500 | 0.916 | 0.0591 | 6.90 | 0.8795 | 0.97 | 0.86 | 10748521 |
| 1723070100 | 0.8569 | -0.1333 | -13.46 | 0.99 | 1.07 | 0.8401 | 22169679 |
| 1722983700 | 0.9902 | 0.2223 | 28.95 | 1.05 | 1.25 | 0.9307 | 104440524 |
| 1722897300 | 0.7679 | -0.1033 | -11.86 | 0.75 | 0.8393 | 0.725 | 7253689 |
| 1722638100 | 0.8712 | 0.1664 | 23.61 | 0.6502 | 0.8793 | 0.6294 | 20126231 |
| 1722551700 | 0.7048 | -0.0778 | -9.94 | 0.7887999 | 0.8387 | 0.6802 | 10889228 |
| 1722465300 | 0.7826 | 0.0826 | 11.80 | 0.6949999 | 0.8588 | 0.6601 | 20368733 |
| 1722378900 | 0.7 | -0.2167 | -23.64 | 0.89 | 0.9089 | 0.6556 | 22079438 |
| 1722292500 | 0.9167 | 0.0518 | 5.99 | 1.01 | 1.205 | 0.7776999 | 56061744 |
| 1722033300 | 0.8649 | 0.1929 | 28.71 | 0.7133 | 1.1399999 | 0.6949999 | 123552900 |
| 1721946900 | 0.672 | 0.112 | 20.00 | 0.5153 | 0.7060999 | 0.51 | 44122408 |
| 1721860500 | 0.56 | 0.1587 | 39.55 | 0.72 | 0.9 | 0.5003 | 262911421 |
| 1721774100 | 0.4013 | 0.0062 | 1.57 | 0.4 | 0.41782 | 0.39 | 461602 |
| 1721687700 | 0.3951 | -0.002 | -0.50 | 0.3888 | 0.417 | 0.3726 | 811314 |
| 1721428500 | 0.3971 | -0.006 | -1.49 | 0.42 | 0.4341 | 0.3723 | 1222652 |
| 1721342100 | 0.4031 | -0.0329 | -7.55 | 0.4359 | 0.4511 | 0.3804 | 1524300 |
| 1721255700 | 0.436 | -0.0236 | -5.13 | 0.4596 | 0.467831 | 0.43 | 1421403 |
| 1721169300 | 0.4596 | 0.0296 | 6.88 | 0.446 | 0.4794 | 0.42 | 2042441 |
| 1721082900 | 0.43 | -0.0248 | -5.45 | 0.46 | 0.4798 | 0.4007 | 2169686 |
| 1720823700 | 0.4548 | 0.0164 | 3.74 | 0.45 | 0.48 | 0.4298 | 3779661 |
| 1720737300 | 0.4384 | 0.0396 | 9.93 | 0.4302 | 0.4515 | 0.405 | 2868571 |
| 1720650900 | 0.3988 | 0.0488 | 13.94 | 0.3456 | 0.4 | 0.3407 | 2837411 |
| 1720564500 | 0.35 | 0.0316 | 9.92 | 0.33 | 0.3579 | 0.32 | 1518825 |
| 1720478100 | 0.3184 | -0.0041 | -1.27 | 0.32 | 0.3273 | 0.3055 | 1565042 |
| 1720218900 | 0.3225 | 0.0005 | 0.16 | 0.33 | 0.3432 | 0.304 | 3254044 |
| 1720040640 | 0.322 | 0.0019 | 0.59 | 0.3301 | 0.3538 | 0.3205 | 1643578 |
| 1719959700 | 0.3201 | -0.0099 | -3.00 | 0.3315 | 0.35 | 0.3131 | 2561255 |
| 1719873300 | 0.33 | -0.0686 | -17.21 | 0.3972 | 0.4 | 0.33 | 2916158 |
| 1719614100 | 0.3986 | 0 | 0.00 | 0.3986 | 0.3986 | 0.3986 | 0 |
| 1719527700 | 0.3986 | -0.0248 | -5.86 | 0.4263 | 0.4473 | 0.39 | 3094453 |
| 1719441300 | 0.4234 | -0.0232 | -5.19 | 0.45 | 0.469 | 0.4215 | 1624109 |
| 1719354900 | 0.4466 | -0.0232 | -4.94 | 0.4641 | 0.4785 | 0.442 | 1785843 |
| 1719268500 | 0.4698 | 0.025 | 5.62 | 0.4447 | 0.482 | 0.4401 | 1995469 |
| 1719009300 | 0.4448 | -0.0057 | -1.27 | 0.4525 | 0.4638 | 0.4358 | 2257481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
