Sangamo Therapeutics Inc (SGMO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.110443 | 11.754795079 | 0.939557 | 1.06 | 0.7969 | 4133692 | 0.93096148 | CS |
| 4 | -0.2012 | -16.0805626598 | 1.2512 | 1.29 | 0.7969 | 3691553 | 1.03960974 | CS |
| 12 | -0.995 | -48.6552567237 | 2.045 | 2.84 | 0.7969 | 6580946 | 1.53470652 | CS |
| 26 | 0.31 | 41.8918918919 | 0.74 | 3.179 | 0.7 | 6854041 | 1.64118065 | CS |
| 52 | 0.01 | 0.961538461538 | 1.04 | 3.179 | 0.304 | 7382399 | 1.1443985 | CS |
| 156 | -4.46 | -80.943738657 | 5.51 | 6.42 | 0.2911 | 3659614 | 1.55686098 | CS |
| 260 | -6.65 | -86.3636363636 | 7.7 | 19.43 | 0.2911 | 2827695 | 3.57369835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1 | 0.1251 | 14.30 | 0.8562 | 1.02 | 0.8149999 | 4621713 |
| 1741217700 | 0.8749 | 0.0152 | 1.77 | 0.86 | 0.91 | 0.8113 | 4816060 |
| 1741131300 | 0.8597 | -0.0608 | -6.61 | 0.9 | 0.906 | 0.7969 | 4263499 |
| 1741044900 | 0.9205 | -0.0995 | -9.75 | 1.02 | 1.035 | 0.8947 | 3908017 |
| 1740785700 | 1.02 | 0.06 | 6.57 | 0.9578 | 1.05 | 0.9101 | 3372204 |
| 1740699300 | 0.9571 | -0.0219 | -2.24 | 1 | 1.04 | 0.95 | 3641098 |
| 1740612900 | 0.979 | 0.0229 | 2.40 | 0.974 | 1.04 | 0.965 | 3023115 |
| 1740526500 | 0.9561 | -0.0439 | -4.39 | 1.01 | 1.01 | 0.91 | 5050950 |
| 1740440100 | 1 | -0.07 | -6.54 | 1.08 | 1.08 | 1 | 3840636 |
| 1740180900 | 1.07 | -0.05 | -4.46 | 1.1299999 | 1.165 | 1.05 | 4293959 |
| 1740094500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.16 | 1.09 | 3580602 |
| 1740008100 | 1.1 | -0.05 | -4.35 | 1.16 | 1.17 | 1.1 | 2896426 |
| 1739921700 | 1.15 | -0.03 | -2.13 | 1.18 | 1.22 | 1.15 | 2112446 |
| 1739576100 | 1.175 | 0.01 | 0.43 | 1.17 | 1.205 | 1.15 | 2931676 |
| 1739489700 | 1.17 | 0.04 | 3.54 | 1.1399999 | 1.19 | 1.11 | 2839309 |
| 1739403300 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.15 | 1.1 | 2312662 |
| 1739316900 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.155 | 1.09 | 2984135 |
| 1739230500 | 1.16 | 0.01 | 0.87 | 1.19 | 1.19 | 1.07 | 5159218 |
| 1738971300 | 1.15 | -0.12 | -9.45 | 1.275 | 1.29 | 1.1299999 | 5637213 |
| 1738884900 | 1.27 | 0.01 | 0.79 | 1.3899999 | 1.4 | 1.26 | 8187503 |
| 1738798500 | 1.26 | 0.02 | 1.61 | 1.24 | 1.28 | 1.22 | 2176497 |
| 1738712100 | 1.24 | 0.07 | 5.98 | 1.17 | 1.25 | 1.15 | 2693314 |
| 1738625700 | 1.17 | -0.05 | -4.10 | 1.17 | 1.2549999 | 1.1399999 | 3234971 |
| 1738366500 | 1.22 | -0.01 | -0.81 | 1.2385 | 1.2851999 | 1.18 | 4015216 |
| 1738280100 | 1.23 | 0.1 | 8.85 | 1.1399999 | 1.26 | 1.1399999 | 6109257 |
| 1738193700 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.17 | 1.1 | 2887906 |
| 1738107300 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.08 | 3219457 |
| 1738020900 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.21 | 1.12 | 3857746 |
| 1737761700 | 1.16 | 0.01 | 0.87 | 1.2 | 1.29 | 1.16 | 3950161 |
| 1737675300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737588900 | 1.15 | 0.02 | 1.77 | 1.12 | 1.16 | 1.1 | 3089265 |
| 1737502500 | 1.1299999 | 0.04 | 3.67 | 1.12 | 1.15 | 1.07 | 3648843 |
| 1737156900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.075 | 4328972 |
| 1737070500 | 1.1 | 0 | 0.00 | 1.12 | 1.1399999 | 1.06 | 4273233 |
| 1736984100 | 1.1 | 0.08 | 7.32 | 1.08 | 1.1399999 | 1.05 | 7453378 |
| 1736897700 | 1.025 | -0.06 | -5.09 | 1.12 | 1.18 | 1 | 4724593 |
| 1736811300 | 1.08 | -0.09 | -7.30 | 1.12 | 1.15 | 1.03 | 6722178 |
| 1736552100 | 1.165 | -0.05 | -4.12 | 1.23 | 1.25 | 1.12 | 5155255 |
| 1736379300 | 1.215 | -0.16 | -11.31 | 1.34 | 1.3684 | 1.2 | 5992896 |
| 1736292900 | 1.37 | 0.02 | 1.48 | 1.37 | 1.51 | 1.34 | 7273746 |
| 1736206500 | 1.35 | 0.05 | 3.85 | 1.35 | 1.45 | 1.3 | 10886085 |
| 1735947300 | 1.3 | 0.17 | 15.04 | 1.1299999 | 1.33 | 1.12 | 13311929 |
| 1735860900 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.1399999 | 0.9701 | 13651405 |
| 1735688100 | 1.02 | -1.32 | -56.41 | 1.07 | 1.2581 | 0.91 | 44490846 |
| 1735601700 | 2.34 | -0.22 | -8.59 | 2.49 | 2.5 | 2.32 | 16930736 |
| 1735342500 | 2.56 | -0.07 | -2.66 | 2.62 | 2.73 | 2.5299999 | 4099127 |
| 1735256100 | 2.63 | 0.13 | 5.20 | 2.46 | 2.67 | 2.43 | 4139302 |
| 1735077840 | 2.5 | 0.11 | 4.60 | 2.32 | 2.5 | 2.2900999 | 2521419 |
| 1734996900 | 2.39 | -0.08 | -3.24 | 2.34 | 2.59 | 2.34 | 6184045 |
| 1734737700 | 2.47 | 0.16 | 6.93 | 2.34 | 2.5299999 | 2.2501 | 13722328 |
| 1734651300 | 2.31 | -0.04 | -1.70 | 2.72 | 2.82 | 2.24 | 21222940 |
| 1734564900 | 2.35 | -0.47 | -16.67 | 2.8 | 2.81 | 2.3 | 9967150 |
| 1734478500 | 2.82 | 0.18 | 6.62 | 2.54 | 2.84 | 2.54 | 8011041 |
| 1734392100 | 2.645 | 0.6 | 29.02 | 2.08 | 2.79 | 2.042 | 18679913 |
| 1734132900 | 2.05 | 0.14 | 7.33 | 1.99 | 2.175 | 1.93 | 7797287 |
| 1734046500 | 1.91 | -0.03 | -1.55 | 1.9 | 1.93 | 1.8 | 4479119 |
| 1733960100 | 1.94 | -0.01 | -0.51 | 1.96 | 2.0299999 | 1.895 | 3346669 |
| 1733873700 | 1.95 | -0.05 | -2.50 | 2 | 2.0384 | 1.87 | 5121320 |
| 1733787300 | 2 | -0.01 | -0.50 | 2.02 | 2.05 | 1.93 | 3743660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
