Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sangamo Therapeutics Inc | SGMO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.06 | 0.7% | 8.69 | 8.78 | 8.49 | 8.61 | 8.63 | 19:30:37 |
SGMO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.43 | 8.78 | 8.275 | 8.47 | 885,451 | 0.26 | 3.08% |
| 1 Month | 10.13 | 10.295 | 7.70 | 8.56 | 1,264,331 | -1.44 | -14.22% |
| 3 Months | 12.12 | 12.49 | 7.70 | 10.27 | 1,198,983 | -3.43 | -28.3% |
| 6 Months | 11.75 | 13.79 | 7.70 | 10.60 | 1,457,347 | -3.06 | -26.04% |
| 1 Year | 12.79 | 14.79 | 6.26 | 10.80 | 1,821,125 | -4.10 | -32.06% |
| 3 Years | 3.95 | 27.50 | 2.65 | 12.86 | 1,689,809 | 4.74 | 120.0% |
| 5 Years | 10.23 | 27.50 | 2.65 | 11.84 | 1,371,012 | -1.54 | -15.05% |
SGMO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2019 | 8.69 | 0.06 | 0.7% | 8.61 | 8.78 | 8.49 | 918,305 |
| Oct 22 2019 | 8.63 | 0.16 | 1.89% | 8.56 | 8.69 | 8.46 | 692,682 |
| Oct 21 2019 | 8.47 | 0.16 | 1.86% | 8.35 | 8.50 | 8.3115 | 647,438 |
| Oct 18 2019 | 8.315 | -0.32 | -3.65% | 8.54 | 8.66 | 8.275 | 847,671 |
| Oct 17 2019 | 8.63 | 0.30 | 3.54% | 8.38 | 8.66 | 8.32 | 1,032,171 |
| Oct 16 2019 | 8.335 | -0.07 | -0.77% | 8.43 | 8.69 | 8.31 | 1,207,295 |
| Oct 15 2019 | 8.40 | 0.37 | 4.61% | 8.05 | 8.45 | 7.94 | 3,647,663 |
| Oct 14 2019 | 8.03 | -0.17 | -2.07% | 8.06 | 8.30 | 8.01 | 1,366,266 |
| Oct 11 2019 | 8.20 | 0.15 | 1.86% | 8.16 | 8.36 | 8.095 | 2,254,866 |
| Oct 10 2019 | 8.05 | -0.07 | -0.86% | 8.16 | 8.33 | 7.70 | 1,940,626 |
| Oct 09 2019 | 8.12 | -0.16 | -1.93% | 8.39 | 8.40 | 8.00 | 827,363 |
| Oct 08 2019 | 8.28 | -0.31 | -3.61% | 8.51 | 9.0299 | 8.28 | 950,445 |
| Oct 07 2019 | 8.59 | 0.06 | 0.7% | 8.55 | 8.815 | 8.53 | 941,847 |
| Oct 04 2019 | 8.53 | -0.09 | -1.04% | 8.63 | 8.70 | 8.23 | 1,049,913 |
| Oct 03 2019 | 8.62 | -0.03 | -0.35% | 8.62 | 8.72 | 8.3832 | 860,249 |
| Oct 02 2019 | 8.65 | 0.03 | 0.35% | 8.55 | 8.83 | 8.31 | 1,285,585 |
| Oct 01 2019 | 8.62 | -0.43 | -4.75% | 9.08 | 9.26 | 8.55 | 1,232,434 |
| Sep 30 2019 | 9.05 | -0.14 | -1.52% | 9.21 | 9.1844 | 8.945 | 1,051,045 |
| Sep 27 2019 | 9.19 | -0.31 | -3.26% | 9.44 | 9.61 | 9.11 | 1,291,615 |
| Sep 26 2019 | 9.50 | -0.60 | -5.94% | 10.08 | 10.09 | 9.43 | 1,241,100 |
| Sep 25 2019 | 10.10 | -0.03 | -0.3% | 10.13 | 10.295 | 9.87 | 918,345 |
| Sep 24 2019 | 10.13 | -0.59 | -5.5% | 10.73 | 10.80 | 10.0744 | 1,648,403 |
