Sangamo Therapeutics Historical Data - SGMO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

SGMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.438.788.2758.47885,4510.263.08%
1 Month10.1310.2957.708.561,264,331-1.44-14.22%
3 Months12.1212.497.7010.271,198,983-3.43-28.3%
6 Months11.7513.797.7010.601,457,347-3.06-26.04%
1 Year12.7914.796.2610.801,821,125-4.10-32.06%
3 Years3.9527.502.6512.861,689,8094.74120.0%
5 Years10.2327.502.6511.841,371,012-1.54-15.05%

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
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.