Register for real-time alerts, custom portfolio, and market movers
SGMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.5551 | 0.0117 | 2.15% | 0.56 | 0.57 | 0.5383 | 1,707,552 |
| Apr 12 2024 | 0.5434 | -0.0018 | -0.33% | 0.5452 | 0.57 | 0.5234 | 1,350,251 |
| Apr 11 2024 | 0.5452 | 0.0212 | 4.05% | 0.5212 | 0.5747 | 0.5085 | 2,719,595 |
| Apr 10 2024 | 0.524 | -0.0384 | -6.83% | 0.55 | 0.5575 | 0.521 | 2,041,307 |
| Apr 09 2024 | 0.5624 | -0.003 | -0.53% | 0.582 | 0.5942 | 0.55 | 1,284,101 |
| Apr 08 2024 | 0.5654 | 0.0042 | 0.75% | 0.587 | 0.5918 | 0.5521 | 1,374,133 |
| Apr 05 2024 | 0.5612 | -0.0135 | -2.35% | 0.571 | 0.5979 | 0.5411 | 1,139,752 |
| Apr 04 2024 | 0.5747 | -0.0353 | -5.79% | 0.6003 | 0.6214 | 0.57 | 2,132,723 |
| Apr 03 2024 | 0.61 | 0.0286 | 4.92% | 0.5814 | 0.63 | 0.555 | 1,382,998 |
| Apr 02 2024 | 0.5814 | -0.0262 | -4.31% | 0.6105 | 0.6198 | 0.57 | 2,062,581 |
| Apr 01 2024 | 0.6076 | -0.0626 | -9.34% | 0.6702 | 0.6938 | 0.592 | 2,477,158 |
| Mar 28 2024 | 0.6702 | 0.0455 | 7.28% | 0.625 | 0.6734 | 0.62 | 1,254,974 |
| Mar 27 2024 | 0.6247 | 0.0213 | 3.53% | 0.6057 | 0.6444 | 0.591 | 2,650,169 |
| Mar 26 2024 | 0.6034 | -0.0383 | -5.97% | 0.6612 | 0.6699 | 0.591 | 2,279,493 |
| Mar 25 2024 | 0.6417 | -0.0613 | -8.72% | 0.73 | 0.75 | 0.6417 | 2,851,206 |
| Mar 22 2024 | 0.703 | -0.2673 | -27.55% | 0.92 | 0.925 | 0.70 | 6,595,116 |
| Mar 21 2024 | 0.9703 | 0.1542 | 18.89% | 0.84 | 0.9782 | 0.8398 | 2,546,667 |
| Mar 20 2024 | 0.8161 | 0.0461 | 5.99% | 0.7882 | 0.8275 | 0.76 | 1,074,106 |
| Mar 19 2024 | 0.77 | -0.081 | -9.52% | 0.87 | 0.9198 | 0.7631 | 2,355,441 |
| Mar 18 2024 | 0.851 | 0.061 | 7.72% | 0.7649 | 0.8662 | 0.76 | 2,083,425 |
| Mar 15 2024 | 0.79 | 0.01 | 1.28% | 0.8417 | 0.8654 | 0.777 | 3,225,477 |
| Mar 14 2024 | 0.78 | -0.0051 | -0.65% | 0.84 | 0.92 | 0.7763 | 2,373,867 |
| Mar 13 2024 | 0.7851 | -0.076 | -8.83% | 0.88 | 0.92 | 0.777 | 2,855,647 |
| Mar 12 2024 | 0.8611 | -0.0213 | -2.41% | 0.85 | 0.8822 | 0.84 | 1,178,520 |
| Mar 11 2024 | 0.8824 | -0.0237 | -2.62% | 0.91 | 0.94 | 0.8608 | 847,723 |
| Mar 08 2024 | 0.9061 | -0.0132 | -1.44% | 0.9193 | 0.99 | 0.878 | 1,391,189 |
| Mar 07 2024 | 0.9193 | -0.0907 | -8.98% | 1.04 | 1.04 | 0.8951 | 2,220,311 |
| Mar 06 2024 | 1.01 | -0.02 | -1.94% | 1.05 | 1.05 | 0.98 | 1,351,792 |
| Mar 05 2024 | 1.03 | 0.01 | 0.98% | 0.9896 | 1.04 | 0.97 | 1,420,093 |
| Mar 04 2024 | 1.02 | -0.09 | -8.11% | 1.11 | 1.12 | 0.99 | 2,508,634 |
| Mar 01 2024 | 1.11 | -0.05 | -4.31% | 1.15 | 1.17 | 1.06 | 1,668,026 |
| Feb 29 2024 | 1.16 | 0.09 | 8.41% | 1.11 | 1.19 | 1.08 | 2,427,988 |
| Feb 28 2024 | 1.07 | -0.06 | -5.31% | 1.13 | 1.20 | 1.06 | 2,414,912 |
| Feb 27 2024 | 1.13 | 0.01 | 0.89% | 1.15 | 1.32 | 1.11 | 2,943,634 |
| Feb 26 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.15 | 1.02 | 2,286,655 |
| Feb 23 2024 | 1.13 | 0.03 | 2.73% | 1.15 | 1.21 | 1.05 | 2,329,970 |
| Feb 22 2024 | 1.10 | -0.14 | -10.93% | 1.29 | 1.29 | 1.08 | 2,498,160 |
| Feb 21 2024 | 1.235 | 0.06 | 4.66% | 1.10 | 1.25 | 1.02 | 2,955,439 |
| Feb 20 2024 | 1.18 | -0.20 | -14.49% | 1.36 | 1.37 | 1.15 | 5,538,810 |
| Feb 16 2024 | 1.38 | 0.33 | 31.43% | 1.10 | 1.48 | 0.98 | 13,556,750 |
| Feb 15 2024 | 1.05 | 0.30 | 39.29% | 0.77 | 1.095 | 0.75 | 6,757,678 |
| Feb 14 2024 | 0.7538 | 0.0837 | 12.49% | 0.72 | 0.828 | 0.670201 | 2,623,682 |
| Feb 13 2024 | 0.6701 | -0.1349 | -16.76% | 0.80 | 0.805 | 0.65 | 3,786,947 |
| Feb 12 2024 | 0.805 | 0.2306 | 40.15% | 0.623 | 0.847 | 0.6105 | 8,479,856 |
| Feb 09 2024 | 0.5744 | 0.0244 | 4.44% | 0.54 | 0.5909 | 0.532 | 1,600,686 |
| Feb 08 2024 | 0.55 | 0.0653 | 13.47% | 0.507 | 0.5691 | 0.47 | 1,777,088 |
| Feb 07 2024 | 0.4847 | -0.036 | -6.91% | 0.53 | 0.5393 | 0.483 | 1,058,255 |
| Feb 06 2024 | 0.5207 | -0.0393 | -7.02% | 0.57 | 0.59 | 0.4906 | 2,537,846 |
| Feb 05 2024 | 0.56 | 0.0684 | 13.91% | 0.51 | 0.575 | 0.51 | 3,151,524 |
| Feb 02 2024 | 0.4916 | -0.0084 | -1.68% | 0.5195 | 0.5195 | 0.485 | 1,441,472 |
| Feb 01 2024 | 0.50 | 0.043 | 9.41% | 0.4765 | 0.5018 | 0.45 | 2,427,696 |
| Jan 31 2024 | 0.457 | -0.002 | -0.44% | 0.4785 | 0.50 | 0.43 | 1,553,659 |
| Jan 30 2024 | 0.459 | 0.0126 | 2.82% | 0.45 | 0.4699 | 0.423 | 808,604 |
| Jan 29 2024 | 0.4464 | 0.0229 | 5.41% | 0.43 | 0.456 | 0.4113 | 1,208,507 |
| Jan 26 2024 | 0.4235 | -0.0288 | -6.37% | 0.4476 | 0.4495 | 0.411 | 1,091,469 |
| Jan 25 2024 | 0.4523 | 0.0105 | 2.38% | 0.4489 | 0.46914 | 0.43 | 420,002 |
| Jan 24 2024 | 0.4418 | -0.0124 | -2.73% | 0.46 | 0.479 | 0.4212 | 845,801 |
| Jan 23 2024 | 0.4542 | -0.0005 | -0.11% | 0.47 | 0.4837 | 0.4321 | 641,875 |
| Jan 22 2024 | 0.4547 | 0.0226 | 5.23% | 0.44 | 0.468 | 0.421 | 1,518,784 |
| Jan 19 2024 | 0.4321 | 0.0164 | 3.95% | 0.4374 | 0.4418 | 0.40 | 1,045,185 |
| Jan 18 2024 | 0.4157 | -0.0289 | -6.50% | 0.4321 | 0.4508 | 0.39 | 1,423,825 |
| Jan 17 2024 | 0.4446 | -0.0227 | -4.86% | 0.46 | 0.48 | 0.43595 | 1,013,466 |
