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 | -0.0684 | -17.2205438066 | 0.3972 | 0.4 | 0.304 | 2373664 | 0.32459274 | CS |
| 4 | -0.2597 | -44.1291418862 | 0.5885 | 0.6325 | 0.304 | 2301909 | 0.44229787 | CS |
| 12 | -0.2164 | -39.6918561996 | 0.5452 | 0.7 | 0.304 | 1891355 | 0.51988711 | CS |
| 26 | -0.1512 | -31.5 | 0.48 | 1.48 | 0.304 | 2131229 | 0.69731803 | CS |
| 52 | -1.0412 | -76 | 1.37 | 1.67 | 0.2911 | 1957852 | 0.70254382 | CS |
| 156 | -11.3412 | -97.1825192802 | 11.67 | 11.7 | 0.2911 | 1701745 | 3.07286258 | CS |
| 260 | -11.3212 | -97.1776824034 | 11.65 | 19.43 | 0.2911 | 1727396 | 6.15673506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 0.4505 | 0.0293 | 6.96 | 0.4251 | 0.4644 | 0.4223 | 1995499 |
| 1718750100 | 0.4212 | 0.0076 | 1.84 | 0.42 | 0.4683 | 0.4 | 2053037 |
| 1718663700 | 0.4136 | -0.0865 | -17.30 | 0.5171 | 0.52 | 0.39 | 6859937 |
| 1718404500 | 0.5001 | -0.0565 | -10.15 | 0.557 | 0.572573 | 0.5 | 3322476 |
| 1718318100 | 0.5566 | -0.0458 | -7.60 | 0.595 | 0.6017 | 0.551 | 1979737 |
| 1718231700 | 0.6024 | -0.0053 | -0.87 | 0.615 | 0.6324999 | 0.5897 | 921108 |
| 1718145300 | 0.6077 | 0.0297 | 5.14 | 0.5769 | 0.6166 | 0.5699999 | 1304517 |
| 1718058900 | 0.578 | 0.0037 | 0.64 | 0.5719 | 0.6223999 | 0.561 | 1665519 |
| 1717799700 | 0.5743 | -0.0174 | -2.94 | 0.5885 | 0.6 | 0.561 | 1152272 |
| 1717713300 | 0.5917 | 0.0063 | 1.08 | 0.5792 | 0.61 | 0.5611 | 1189419 |
| 1717626900 | 0.5854 | 0.0178 | 3.14 | 0.5719999 | 0.594 | 0.56 | 1271758 |
| 1717540500 | 0.5676 | -0.0152 | -2.61 | 0.5699999 | 0.589807 | 0.549775 | 1560499 |
| 1717454100 | 0.5828 | 0.0184 | 3.26 | 0.561 | 0.5961 | 0.56 | 1305713 |
| 1717194900 | 0.5644 | 0.0192 | 3.52 | 0.54 | 0.58 | 0.5326 | 1329308 |
| 1717108500 | 0.5452 | -0.029 | -5.05 | 0.5699999 | 0.5826 | 0.53 | 1382703 |
| 1717022100 | 0.5742 | -0.0471 | -7.58 | 0.61 | 0.61 | 0.5601 | 1580121 |
| 1716935700 | 0.6213 | 0.0261001 | 4.39 | 0.61 | 0.6643 | 0.605 | 1781530 |
| 1716590100 | 0.5951999 | -0.0227 | -3.67 | 0.6179 | 0.63 | 0.5659999 | 1474195 |
| 1716503700 | 0.6179 | -0.0181 | -2.85 | 0.65 | 0.669999 | 0.6022999 | 3185996 |
| 1716417300 | 0.636 | 0.0386 | 6.46 | 0.6097 | 0.6492 | 0.604 | 1067681 |
| 1716330900 | 0.5974 | -0.0172 | -2.80 | 0.6 | 0.6223999 | 0.595 | 1372156 |
| 1716244500 | 0.6146 | -0.035 | -5.39 | 0.65 | 0.6859 | 0.5954 | 1949321 |
| 1715985300 | 0.6496 | 0.0409 | 6.72 | 0.63 | 0.7 | 0.6 | 4943025 |
| 1715898900 | 0.6087 | 0.0286001 | 4.93 | 0.58 | 0.6182 | 0.5699999 | 2930907 |
| 1715812500 | 0.5800999 | 0.0121999 | 2.15 | 0.59 | 0.598 | 0.5699 | 1915808 |
| 1715726100 | 0.5679 | 0.0165 | 2.99 | 0.5691 | 0.593 | 0.5501 | 2293332 |
| 1715639700 | 0.5514 | -0.01 | -1.78 | 0.591 | 0.6 | 0.5329 | 3598115 |
| 1715380500 | 0.5614 | 0.038 | 7.26 | 0.53 | 0.589641 | 0.525 | 4766658 |
| 1715294100 | 0.5234 | 0.021 | 4.18 | 0.5042 | 0.5461 | 0.49 | 2279754 |
| 1715207700 | 0.5024 | -0.0375 | -6.95 | 0.53 | 0.544299 | 0.495 | 1567483 |
| 1715121300 | 0.5399 | 0.0134 | 2.55 | 0.5211 | 0.56 | 0.51 | 1659560 |
| 1715034900 | 0.5265 | -0.0293 | -5.27 | 0.5535 | 0.5598 | 0.52 | 860330 |
| 1714775700 | 0.5558 | 0.0338 | 6.48 | 0.522 | 0.5598 | 0.52 | 1179000 |
| 1714689300 | 0.522 | -0.0218 | -4.01 | 0.5699999 | 0.5699999 | 0.515 | 850994 |
| 1714602900 | 0.5437999 | 0.0288999 | 5.61 | 0.5237 | 0.5739 | 0.5163 | 1319343 |
| 1714516500 | 0.5149 | -0.0074 | -1.42 | 0.5 | 0.539 | 0.5 | 832163 |
| 1714430100 | 0.5223 | 0.0045 | 0.87 | 0.5205999 | 0.5399 | 0.5 | 968787 |
| 1714170900 | 0.5178 | 0.0148 | 2.94 | 0.52 | 0.5339 | 0.503 | 662649 |
| 1714084500 | 0.503 | 0.01 | 2.03 | 0.4865 | 0.5054999 | 0.46001 | 995920 |
| 1713998100 | 0.493 | -0.0279 | -5.36 | 0.5137 | 0.539 | 0.49 | 1157568 |
| 1713911700 | 0.5209 | 0.0108 | 2.12 | 0.52 | 0.5699999 | 0.51 | 2277475 |
| 1713825300 | 0.5101 | -0.0014 | -0.27 | 0.5305 | 0.5573 | 0.4824 | 1266975 |
| 1713566100 | 0.5115 | 0.0264 | 5.44 | 0.4787 | 0.5291 | 0.4701 | 1049896 |
| 1713479700 | 0.4851 | -0.0309 | -5.99 | 0.5172 | 0.5299 | 0.481 | 1742260 |
| 1713393300 | 0.516 | -0.026 | -4.80 | 0.54 | 0.549 | 0.51 | 1166199 |
| 1713306900 | 0.542 | -0.0131 | -2.36 | 0.5568999 | 0.559 | 0.531 | 991035 |
| 1713220500 | 0.5551 | 0.0117 | 2.15 | 0.56 | 0.5699999 | 0.5383 | 1707552 |
| 1712961300 | 0.5434 | -0.0018 | -0.33 | 0.5452 | 0.5699999 | 0.5234 | 1350251 |
| 1712874900 | 0.5452 | 0.0212 | 4.05 | 0.5212 | 0.5747 | 0.5084999 | 2719595 |
| 1712788500 | 0.524 | -0.0384 | -6.83 | 0.55 | 0.5575 | 0.521 | 2041307 |
| 1712702100 | 0.5624 | -0.003 | -0.53 | 0.582 | 0.5941999 | 0.55 | 1284101 |
| 1712615700 | 0.5654 | 0.0042 | 0.75 | 0.587 | 0.5918 | 0.5521 | 1374133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
