Sangamo Therapeutics Historical Data - SGMO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
  -0.07 -0.85% 8.19 8.385 8.14 8.29 8.26 18:01:43
more quote information »

SGMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.659.088.148.581,424,218-0.46-5.32%
1 Month8.839.087.9458.391,438,386-0.64-7.25%
3 Months9.3512.497.869.261,626,031-1.16-12.41%
6 Months11.7012.497.709.781,373,226-3.51-30.0%
1 Year11.4614.796.2610.281,737,717-3.27-28.53%
3 Years3.6027.503.3512.981,743,8784.59127.5%
5 Years13.3427.502.6511.631,403,388-5.15-38.61%

SGMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 8.19 -0.07 -0.85% 8.29 8.385 8.14 879,003
Jan 21 2020 8.26 -0.11 -1.31% 8.37 8.4727 8.22 1,065,623
Jan 17 2020 8.37 -0.48 -5.37% 8.97 9.08 8.32 1,683,790
Jan 16 2020 8.845 0.06 0.63% 8.90 9.04 8.76 1,224,732
Jan 15 2020 8.79 0.15 1.74% 8.65 9.06 8.63 1,722,725
Jan 14 2020 8.64 0.36 4.35% 8.24 8.655 8.08 1,863,291
Jan 13 2020 8.28 -0.07 -0.78% 8.35 8.36 8.065 1,436,145
Jan 10 2020 8.345 -0.15 -1.77% 8.55 8.68 8.33 1,531,326
Jan 09 2020 8.495 0.15 1.86% 8.45 8.665 8.36 1,198,835
Jan 08 2020 8.34 0.15 1.83% 8.19 8.395 8.0494 996,577
Jan 07 2020 8.19 -0.10 -1.21% 8.30 8.38 8.16 1,358,128
Jan 06 2020 8.29 0.08 0.97% 8.12 8.29 7.97 1,500,667
Jan 03 2020 8.21 0.00 0.0% 8.05 8.30 7.98 1,251,525
Jan 02 2020 8.21 -0.16 -1.91% 8.43 8.48 8.12 1,396,332
Dec 31 2019 8.37 0.22 2.7% 8.11 8.475 8.06 1,621,611
Dec 30 2019 8.15 -0.21 -2.51% 8.29 8.36 7.945 1,838,498
Dec 27 2019 8.36 -0.17 -1.99% 8.55 8.61 8.31 1,508,684
Dec 26 2019 8.53 -0.31 -3.51% 8.83 8.83 8.44 1,334,333
Dec 24 2019 8.8399 -0.11 -1.23% 8.98 8.98 8.66 776,357
Dec 23 2019 8.95 0.54 6.36% 8.42 9.195 8.35 3,103,285
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.