Sangamo Therapeutics Historical Data - SGMO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sangamo Therapeutics Inc SGMO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.06 -0.8% 7.48 7.35 7.55 7.54 7.54 14:24:44
more quote information »

SGMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.567.647.057.52926,598-0.08-1.06%
1 Month8.068.106.95057.451,319,028-0.58-7.2%
3 Months10.8612.496.95058.661,692,757-3.38-31.12%
6 Months11.6212.496.95059.081,363,401-4.14-35.63%
1 Year8.4014.796.950510.211,637,722-0.92-10.95%
3 Years4.0027.503.6512.931,766,1793.4887.0%
5 Years17.0027.502.6511.541,411,195-9.52-56.0%

SGMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 7.54 0.07 0.94% 7.51 7.61 7.39 966,556
Feb 19 2020 7.47 -0.01 -0.13% 7.52 7.57 7.05 1,016,526
Feb 18 2020 7.48 -0.09 -1.19% 7.54 7.58 7.38 780,265
Feb 14 2020 7.57 0.00 0.0% 7.56 7.64 7.34 943,045
Feb 13 2020 7.57 -0.18 -2.32% 7.69 7.7499 7.45 1,119,801
Feb 12 2020 7.75 0.15 1.97% 7.65 7.76 7.595 760,793
Feb 11 2020 7.60 -0.12 -1.55% 7.77 7.80 7.53 746,993
Feb 10 2020 7.72 0.18 2.39% 7.52 7.77 7.40 885,269
Feb 07 2020 7.54 -0.18 -2.33% 7.69 7.71 7.46 1,141,891
Feb 06 2020 7.72 0.07 0.92% 7.70 7.845 7.57 1,050,117
Feb 05 2020 7.65 0.26 3.52% 7.45 7.76 7.39 1,471,131
Feb 04 2020 7.39 0.09 1.23% 7.44 7.56 7.25 1,552,620
Feb 03 2020 7.30 -0.03 -0.41% 7.37 7.46 7.22 1,489,126
Jan 31 2020 7.33 0.11 1.52% 7.16 7.35 6.9505 2,167,001
Jan 30 2020 7.22 -0.16 -2.17% 7.33 7.39 7.09 1,203,216
Jan 29 2020 7.38 0.12 1.65% 7.30 7.5799 7.30 1,123,688
Jan 28 2020 7.26 0.08 1.11% 7.25 7.50 7.1731 1,835,073
Jan 27 2020 7.18 -0.32 -4.27% 7.33 7.57 7.085 2,151,829
Jan 24 2020 7.50 -0.51 -6.37% 8.06 8.10 7.39 2,656,592
Jan 23 2020 8.01 -0.18 -2.2% 8.15 8.2172 7.9238 1,684,846
Jan 22 2020 8.19 -0.07 -0.85% 8.29 8.385 8.14 879,003
Jan 21 2020 8.26 -0.11 -1.31% 8.37 8.4727 8.22 1,065,623
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.