Sangamo Therapeutics Historical Data - SGMO

SGMO Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 11.57 11.44 -0.07 -0.61% 11.31 11.59 1,013,146
Aug 21 2019 11.62 11.51 0.00 +0.00% 11.4055 11.63 738,372
Aug 20 2019 11.62 11.51 -0.09 -0.78% 11.4 11.73 1,120,986
Aug 19 2019 11.49 11.6 0.25 +2.20% 11.5011 11.72 1,037,660
Aug 16 2019 11.13 11.35 0.30 +2.71% 10.9501 11.37 1,232,394
Aug 15 2019 11.63 11.05 -0.51 -4.41% 10.96 11.8 1,437,829
Aug 14 2019 11.2 11.56 0.12 +1.05% 11.15 11.7 1,824,551
Aug 13 2019 11.16 11.44 0.21 +1.87% 11.11 11.7 1,425,074
Aug 12 2019 11.66 11.23 -0.54 -4.59% 11.12 11.78 1,498,703
Aug 09 2019 11.99 11.77 -0.2 -1.67% 11.39 12.13 1,281,541
Aug 08 2019 12.17 11.97 -0.78 -6.12% 11.35 12.38 2,253,534
Aug 07 2019 11.81 12.75 0.91 +7.69% 11.5319 12.75 1,414,490
Aug 06 2019 11.34 11.84 0.58 +5.15% 11.21 11.87 1,556,875
Aug 05 2019 11.2 11.26 -0.19 -1.66% 11.0044 11.49 1,633,297
Aug 02 2019 11.76 11.45 -0.39 -3.29% 11.23 11.77 1,462,565
Aug 01 2019 12 11.84 -0.17 -1.42% 11.63 12.095 1,538,064
Jul 31 2019 12.12 12.01 -0.19 -1.56% 11.86 12.49 1,840,317
Jul 30 2019 12 12.2 0.08 +0.66% 11.87 12.21 1,155,532
Jul 29 2019 12.24 12.12 0.00 +0.00% 11.93 12.25 1,276,756
Jul 26 2019 11.84 12.12 0.34 +2.89% 11.75 12.23 1,342,373
Jul 25 2019 11.92 11.78 -0.17 -1.42% 11.67 12 966,773
Jul 24 2019 11.84 11.95 0.06 +0.50% 11.71 11.98 858,098
Jul 23 2019 11.9 11.89 0.05 +0.42% 11.6745 11.9 825,173
Jul 22 2019 11.7 11.84 0.24 +2.07% 11.5 11.97 1,265,272
Jul 19 2019 12.2 11.6 -0.55 -4.53% 11.59 12.2 1,241,087
Jul 18 2019 11.53 12.15 0.33 +2.79% 11.53 12.18 1,333,211
Jul 17 2019 11.72 11.82 0.13 +1.11% 11.69 11.95 1,134,575
Jul 16 2019 12 11.69 -0.31 -2.58% 11.51 12.2 1,220,814
Jul 15 2019 11.66 12 0.28 +2.39% 11.52 12.075 1,783,413
Jul 12 2019 11.23 11.72 0.45 +3.99% 11.23 11.9 1,971,238
Jul 11 2019 11.34 11.27 0.00 +0.00% 11.02 11.5 1,132,864
Jul 10 2019 11.35 11.27 -0.08 -0.7% 10.85 11.57 2,212,463
Jul 09 2019 11.31 11.35 -0.17 -1.48% 10.55 11.73 4,454,847
Jul 08 2019 13 11.52 0.12 +1.05% 11.22 13.79 20,390,275
Jul 05 2019 11.65 11.4 -0.15 -1.32% 11.35 11.85 2,139,967
Jul 04 2019 11.22 11.552 0.00 +0.00% 11.16 11.7478 0
Jul 03 2019 11.22 11.552 0.40 +3.61% 11.16 11.7478 1,791,121
Jul 02 2019 10.54 11.1492 0.56 +5.28% 10.45 11.22 1,763,649
Jul 01 2019 10.92 10.59 0.04 +0.38% 10.505 11.07 1,576,577
Jun 28 2019 10.55 10.55 0.00 +0.00% 10.55 10.55 0
Jun 27 2019 9.67 10.55 0.94 +9.78% 9.64 10.56 1,803,128
Jun 26 2019 9.77 9.61 -0.12 -1.23% 9.56 9.9035 788,030
Jun 25 2019 9.61 9.73 0.16 +1.67% 9.57 9.85 939,031
Jun 24 2019 10.01 9.57 -0.38 -3.82% 9.57 10.25 1,408,555
Jun 21 2019 9.6 9.95 0.30 +3.11% 9.41 10 2,559,232
Jun 20 2019 9.83 9.65 -0.06 -0.62% 9.6199999 9.94 932,223
Jun 19 2019 9.91 9.71 -0.2 -2.02% 9.67 9.96 571,597
Jun 18 2019 9.84 9.91 0.15 +1.54% 9.7 10.2 1,085,987
Jun 17 2019 9.43 9.76 0.45 +4.83% 9.31 9.77 1,476,773
Jun 14 2019 9.55 9.31 -0.29 -3.02% 9.28 9.6 756,781
Jun 13 2019 9.3699999 9.6 0.27 +2.89% 9.28 9.6199999 975,976
Jun 12 2019 9.18 9.33 0.07 +0.76% 9.1 9.35 810,894
Jun 11 2019 9.53 9.26 -0.12 -1.28% 9.1199999 9.7372 727,005
Jun 10 2019 9.64 9.38 -0.17 -1.78% 9.34 9.7189 864,854
Jun 07 2019 9.15 9.55 0.45 +4.95% 9.07 9.6 931,780
Jun 06 2019 9.26 9.1 -0.2 -2.15% 9.03 9.42 755,788
Jun 05 2019 9.32 9.3 0.01 +0.11% 9.2 9.46 898,291
Jun 04 2019 8.97 9.2899999 0.41 +4.62% 8.76 9.32 2,054,798
Jun 03 2019 8.7899999 8.88 0.13 +1.49% 8.74 9 1,352,325
May 31 2019 9.32 8.75 -0.7 -7.41% 8.69 9.35 1,660,686
May 30 2019 9.65 9.45 -0.2 -2.07% 9.3 9.77 824,747
May 29 2019 9.51 9.65 0.02 +0.21% 9.39 9.94 1,014,285
May 28 2019 9.9 9.63 -0.09 -0.93% 9.6199999 10.1 902,953


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.