Sangamo Therapeutics Inc (SGMO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0183 | -3.72860635697 | 0.4908 | 0.5107 | 0.4615 | 2901264 | 0.4910069 | CS |
| 4 | -0.0197 | -4.00243803332 | 0.4922 | 0.57 | 0.4401 | 4130031 | 0.4947445 | CS |
| 12 | -0.3779 | -44.437911571 | 0.8504 | 0.8542 | 0.4111 | 6760586 | 0.61849637 | CS |
| 26 | -1.8675 | -79.8076923077 | 2.34 | 2.73 | 0.4111 | 6305694 | 0.92397488 | CS |
| 52 | 0.0474 | 11.1503175723 | 0.4251 | 3.179 | 0.304 | 8718286 | 1.07590124 | CS |
| 156 | -3.2175 | -87.1951219512 | 3.69 | 6.42 | 0.2911 | 4142040 | 1.31441961 | CS |
| 260 | -8.3475 | -94.6428571429 | 8.82 | 19.43 | 0.2911 | 3059200 | 2.97866258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 0.4911 | 0.008 | 1.66 | 0.4815 | 0.5 | 0.4801 | 2551695 |
| 1750199700 | 0.4831 | -0.0169 | -3.38 | 0.5 | 0.505 | 0.48 | 2985812 |
| 1750113300 | 0.5 | 0.009 | 1.83 | 0.49 | 0.5036 | 0.473 | 2601427 |
| 1749854100 | 0.491 | -0.012 | -2.39 | 0.4908 | 0.5107 | 0.472 | 3466123 |
| 1749767700 | 0.503 | -0.016 | -3.08 | 0.5078 | 0.5096 | 0.4941 | 5172061 |
| 1749681300 | 0.519 | 0.0037 | 0.72 | 0.5204 | 0.55 | 0.4967 | 6417399 |
| 1749594900 | 0.5153 | 0.0053 | 1.04 | 0.501 | 0.525 | 0.4873 | 7179037 |
| 1749508500 | 0.51 | -0.02 | -3.77 | 0.5586 | 0.5699999 | 0.5002 | 6094001 |
| 1749249300 | 0.53 | 0.0345 | 6.96 | 0.49 | 0.5583 | 0.49 | 6303664 |
| 1749162900 | 0.4955 | 0.0035 | 0.71 | 0.5 | 0.51 | 0.475 | 3036244 |
| 1749076500 | 0.492 | -0.0082 | -1.64 | 0.5 | 0.5193 | 0.4851 | 3205530 |
| 1748990100 | 0.5002 | 0.0273 | 5.77 | 0.479 | 0.525 | 0.468 | 5417496 |
| 1748903700 | 0.4729 | 0.0079 | 1.70 | 0.47 | 0.505 | 0.4501 | 4027807 |
| 1748644500 | 0.465 | 0.0073 | 1.59 | 0.46 | 0.4968 | 0.4401 | 4186767 |
| 1748558100 | 0.4577 | 0.0056 | 1.24 | 0.4571 | 0.47 | 0.45 | 2127938 |
| 1748471700 | 0.4521 | -0.001 | -0.22 | 0.464 | 0.464 | 0.443 | 1818737 |
| 1748385300 | 0.4531 | -0.0202 | -4.27 | 0.4903 | 0.4903 | 0.444 | 5234174 |
| 1748039700 | 0.4733 | -0.0212 | -4.29 | 0.4922 | 0.4924 | 0.4687 | 2514650 |
| 1747953300 | 0.4945 | -0.0055 | -1.10 | 0.5 | 0.502 | 0.4879 | 1873673 |
| 1747866900 | 0.5 | 0.0009 | 0.18 | 0.5 | 0.505 | 0.4733 | 4190177 |
| 1747780500 | 0.4991 | 0.0006 | 0.12 | 0.5 | 0.515 | 0.4864 | 3011343 |
| 1747694100 | 0.4985 | 0.0285 | 6.06 | 0.48 | 0.5074 | 0.455 | 4334638 |
| 1747434900 | 0.47 | 0.02 | 4.44 | 0.4549 | 0.4879 | 0.449 | 5996828 |
| 1747348500 | 0.45 | 0.012 | 2.74 | 0.45 | 0.456 | 0.4111 | 4780668 |
| 1747262100 | 0.438 | -0.022 | -4.78 | 0.4966 | 0.4966 | 0.43795 | 5889819 |
| 1747175700 | 0.46 | -0.2868 | -38.40 | 0.4701 | 0.4954 | 0.4201 | 17480227 |
| 1747089300 | 0.7468 | 0.0466 | 6.66 | 0.6897 | 0.7624 | 0.6874 | 5501070 |
| 1746830100 | 0.7002 | -0.0196 | -2.72 | 0.7111 | 0.7327 | 0.6844 | 2903531 |
| 1746743700 | 0.7198 | 0.0694 | 10.67 | 0.66 | 0.7476 | 0.6306 | 3843115 |
| 1746657300 | 0.6504 | 0.0384 | 6.27 | 0.6288 | 0.6589 | 0.5207 | 7604225 |
| 1746570900 | 0.612 | -0.108 | -15.00 | 0.73 | 0.73 | 0.6038 | 7291310 |
| 1746484500 | 0.72 | -0.0083 | -1.14 | 0.7272 | 0.7422 | 0.7008 | 2318942 |
| 1746225300 | 0.7282999 | -0.0129 | -1.74 | 0.763 | 0.775 | 0.721 | 1938500 |
| 1746138900 | 0.7412 | -0.0309 | -4.00 | 0.7631 | 0.78685 | 0.7247 | 2536853 |
| 1746052500 | 0.7721 | 0.0508 | 7.04 | 0.7123 | 0.7802 | 0.6901 | 2842374 |
| 1745966100 | 0.7213 | -0.019 | -2.57 | 0.7375 | 0.74 | 0.711 | 2677039 |
| 1745879700 | 0.7403 | -0.0467 | -5.93 | 0.7871 | 0.79789 | 0.7223 | 3885737 |
| 1745620500 | 0.787 | -0.0279 | -3.42 | 0.8 | 0.8299 | 0.77 | 1994344 |
| 1745534100 | 0.8149 | 0.0608 | 8.06 | 0.7531 | 0.84 | 0.75 | 6307217 |
| 1745447700 | 0.7541 | -0.0222 | -2.86 | 0.79 | 0.8298 | 0.753 | 6642804 |
| 1745361300 | 0.7763 | 0.0403 | 5.48 | 0.76 | 0.78 | 0.71 | 3598369 |
| 1745274900 | 0.736 | 0.0304 | 4.31 | 0.712 | 0.8058 | 0.7 | 4455758 |
| 1744929300 | 0.7056 | 0.0203 | 2.96 | 0.6999 | 0.7149 | 0.67 | 3143554 |
| 1744842900 | 0.6853 | -0.0529 | -7.17 | 0.72 | 0.738 | 0.6715 | 4696040 |
| 1744756500 | 0.7382 | -0.0123 | -1.64 | 0.745 | 0.7835 | 0.7147 | 6379684 |
| 1744670100 | 0.7504999 | 0.0319999 | 4.45 | 0.7422 | 0.76 | 0.7254 | 6454787 |
| 1744410900 | 0.7185 | -0.0053 | -0.73 | 0.73 | 0.7588 | 0.6917 | 6367918 |
| 1744324500 | 0.7238 | 0.0251 | 3.59 | 0.6948 | 0.7379 | 0.6762 | 5477928 |
| 1744238100 | 0.6987 | 0.0709 | 11.29 | 0.61 | 0.716 | 0.594 | 12278961 |
| 1744151700 | 0.6278 | -0.0791 | -11.19 | 0.73 | 0.73 | 0.6117 | 13266786 |
| 1744065300 | 0.7069 | 0.0504 | 7.68 | 0.6 | 0.715 | 0.525 | 18983337 |
| 1743806100 | 0.6565 | 0.0342 | 5.50 | 0.7621 | 0.7651 | 0.586 | 56869956 |
| 1743719700 | 0.6223 | -0.0309 | -4.73 | 0.61 | 0.639 | 0.5779 | 15920161 |
| 1743633300 | 0.6532 | 0.0831 | 14.58 | 0.5701 | 0.6582 | 0.5554 | 17706673 |
| 1743546900 | 0.5701 | -0.0857 | -13.07 | 0.67 | 0.67 | 0.5463 | 13728051 |
| 1743460500 | 0.6558 | -0.1642 | -20.02 | 0.78 | 0.7897999 | 0.6397 | 13363308 |
| 1743201300 | 0.8199999 | -0.0373 | -4.35 | 0.8504 | 0.8542 | 0.8139999 | 1965290 |
| 1743114900 | 0.8573 | 0.0123 | 1.46 | 0.8561 | 0.88 | 0.83 | 3904422 |
| 1743028500 | 0.845 | 0.0058 | 0.69 | 0.83 | 0.8561 | 0.803 | 3650695 |
| 1742942100 | 0.8392 | -0.0308 | -3.54 | 0.88 | 0.88 | 0.8267 | 3694841 |
| 1742855700 | 0.87 | 0.0034 | 0.39 | 0.9 | 0.9288 | 0.845 | 7122313 |
| 1742596500 | 0.8666 | 0.0275 | 3.28 | 0.845 | 0.8758 | 0.8033 | 9511846 |
| 1742510100 | 0.8391 | -0.0303 | -3.49 | 0.86 | 0.9181 | 0.8244 | 5428299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
