SGMO

Sangamo Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sangamo Therapeutics Inc SGMO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 1.35% 10.54 16:12:39
Open Price Low Price High Price Close Price Prev Close
10.51 10.47 10.845 10.54 10.40
more quote information »

SGMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.8812.089.8710.931,140,845-1.34-11.28%
1 Month11.2512.509.8711.451,034,109-0.71-6.31%
3 Months13.7513.959.8711.941,349,021-3.21-23.35%
6 Months11.6019.439.0513.301,852,526-1.06-9.14%
1 Year8.8019.438.0711.921,844,7641.7419.77%
3 Years16.3519.434.8111.431,913,764-5.81-35.54%
5 Years5.9327.502.6511.681,670,1714.6177.74%

SGMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 10.54 0.14 1.35% 10.51 10.845 10.47 916,531
May 06 2021 10.40 0.01 0.1% 10.32 10.4299 9.87 1,546,962
May 05 2021 10.39 -0.97 -8.54% 11.27 11.35 10.35 1,502,633
May 04 2021 11.36 -0.27 -2.32% 11.84 11.84 10.95 1,158,076
May 03 2021 11.63 -0.15 -1.27% 11.88 11.92 11.57 782,409
Apr 30 2021 11.78 -0.12 -1.01% 11.88 12.08 11.67 714,145
Apr 29 2021 11.90 -0.43 -3.49% 12.4929 12.50 11.80 811,997
Apr 28 2021 12.33 0.26 2.15% 11.97 12.43 11.84 925,030
Apr 27 2021 12.07 -0.29 -2.35% 12.45 12.49 11.9401 821,306
Apr 26 2021 12.36 0.65 5.55% 11.80 12.40 11.65 1,063,168
Apr 23 2021 11.71 -0.14 -1.18% 12.02 12.17 11.70 907,682
Apr 22 2021 11.85 -0.02 -0.17% 11.90 12.17 11.6976 978,091
Apr 21 2021 11.87 0.34 2.95% 11.55 11.89 11.289 850,474
Apr 20 2021 11.53 0.22 1.95% 11.25 11.58 11.15 744,475
Apr 19 2021 11.31 -0.17 -1.48% 11.30 11.53 11.14 1,757,201
Apr 16 2021 11.48 -0.29 -2.46% 11.83 11.85 11.33 862,814
Apr 15 2021 11.77 0.13 1.12% 11.81 12.13 11.68 891,753
Apr 14 2021 11.64 0.36 3.19% 11.33 12.08 11.33 996,607
Apr 13 2021 11.28 0.22 1.99% 10.98 11.36 10.95 1,093,598
Apr 12 2021 11.06 0.04 0.36% 11.00 11.23 10.6004 1,378,297
Apr 09 2021 11.02 -0.23 -2.04% 11.25 11.25 10.8332 895,455
Apr 08 2021 11.25 0.01 0.09% 11.33 11.50 11.04 1,543,074
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.