Sangamo Therapeutics Historical Data - SGMO

SGMO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 10.93 -0.58 -5.04% 11.74 12.00 10.91 2,134,704
May 25 2020 11.51 0.00 +0.00% 11.10 11.54 10.8868 0
May 22 2020 11.51 0.39 3.51% 11.10 11.54 10.8868 1,602,707
May 21 2020 11.12 0.15 1.37% 10.99 11.19 10.57 1,880,058
May 20 2020 10.97 0.15 1.39% 10.95 11.31 10.86 2,122,687
May 19 2020 10.82 0.36 3.44% 10.50 11.09 10.50 2,505,489
May 18 2020 10.46 0.42 4.18% 10.30 10.64 9.85 2,393,977
May 15 2020 10.04 0.21 2.14% 9.80 10.141 9.61 1,776,788
May 14 2020 9.83 0.23 2.4% 9.47 10.14 9.30 2,559,071
May 13 2020 9.60 -0.19 -1.94% 9.96 10.3499 9.11 3,264,318
May 12 2020 9.79 0.73 8.06% 8.65 10.32 8.50 4,947,348
May 11 2020 9.06 0.36 4.14% 8.67 9.225 8.55 2,862,274
May 08 2020 8.70 0.30 3.57% 8.40 8.755 8.27 1,505,261
May 07 2020 8.40 -0.29 -3.34% 8.80 8.80 8.33 1,687,911
May 06 2020 8.69 -0.07 -0.8% 8.92 9.02 8.57 1,984,909
May 05 2020 8.76 0.38 4.53% 8.49 8.95 8.37 3,858,967
May 04 2020 8.38 0.43 5.41% 7.76 8.39 7.65 1,454,248
May 01 2020 7.95 -0.20 -2.45% 8.01 8.15 7.65 1,843,883
Apr 30 2020 8.15 -0.39 -4.57% 8.44 8.55 8.06 1,480,058
Apr 29 2020 8.54 0.34 4.15% 8.33 8.68 8.065 1,811,967
Apr 28 2020 8.20 -0.20 -2.38% 8.55 8.60 8.18 1,200,507
Apr 27 2020 8.40 0.08 0.96% 8.49 8.59 8.23 1,427,065
Apr 24 2020 8.32 0.37 4.65% 7.95 8.325 7.8484 1,219,717
Apr 23 2020 7.95 -0.20 -2.45% 8.15 8.32 7.91 1,668,380
Apr 22 2020 8.15 0.23 2.9% 8.08 8.33 7.86 1,611,344
Apr 21 2020 7.92 -0.12 -1.49% 8.04 8.43 7.52 2,060,583
Apr 20 2020 8.04 0.45 5.93% 7.50 8.45 7.4201 3,219,841
Apr 17 2020 7.59 0.35 4.83% 7.44 7.59 7.28 1,611,979
Apr 16 2020 7.24 -0.04 -0.55% 7.30 7.38 7.03 1,334,412
Apr 15 2020 7.28 -0.21 -2.8% 7.31 7.59 7.05 1,315,145
Apr 14 2020 7.49 0.34 4.76% 7.30 7.50 7.00 1,294,081
Apr 13 2020 7.15 -0.31 -4.16% 7.44 7.50 6.97 1,329,317
Apr 10 2020 7.46 0.00 +0.00% 7.25 7.54 6.9499 0
Apr 09 2020 7.46 0.48 6.88% 7.25 7.54 6.9499 2,328,288
Apr 08 2020 6.98 0.19 2.8% 6.88 7.12 6.76 1,637,289
Apr 07 2020 6.79 0.02 0.3% 7.18 7.1999 6.70 2,252,511
Apr 06 2020 6.77 0.30 4.64% 6.67 6.79 6.535 1,711,634
Apr 03 2020 6.47 -0.30 -4.43% 6.74 6.80 6.37 1,197,231
Apr 02 2020 6.77 0.56 9.02% 6.08 6.77 6.07 1,910,645
Apr 01 2020 6.21 -0.16 -2.51% 6.19 6.43 6.04 1,987,110
Mar 31 2020 6.37 -0.12 -1.85% 6.51 6.5999 6.155 2,370,491
Mar 30 2020 6.49 0.15 2.37% 6.39 6.54 6.20 1,658,849
Mar 27 2020 6.34 -0.32 -4.8% 6.50 6.58 6.28 1,623,039
Mar 26 2020 6.66 0.11 1.68% 6.26 6.8037 6.26 1,799,900
Mar 25 2020 6.55 0.34 5.48% 6.25 6.55 5.98 3,078,409
Mar 24 2020 6.21 0.35 5.97% 6.16 6.40 5.90 2,757,916
Mar 23 2020 5.86 -0.15 -2.5% 6.06 6.24 5.65 2,477,926
Mar 20 2020 6.01 -0.11 -1.8% 6.20 6.62 5.9201 2,619,966
Mar 19 2020 6.12 0.55 9.87% 5.50 6.32 4.99 4,850,758
Mar 18 2020 5.57 0.07 1.27% 5.10 5.80 5.00 3,757,666
Mar 17 2020 5.50 0.44 8.7% 5.22 5.86 4.81 5,029,789
Mar 16 2020 5.06 -1.57 -23.68% 6.04 6.27 5.03 5,462,616
Mar 13 2020 6.63 0.37 5.91% 6.55 6.74 5.50 4,442,961
Mar 12 2020 6.26 -0.76 -10.83% 6.49 7.20 6.05 3,219,671
Mar 11 2020 7.02 -0.57 -7.51% 7.35 7.485 6.97 3,093,520
Mar 10 2020 7.59 0.29 3.97% 7.58 7.90 6.8545 4,564,248
Mar 09 2020 7.30 -0.95 -11.52% 7.70 8.04 7.25 3,930,023
Mar 06 2020 8.25 -0.28 -3.28% 8.54 8.8799 8.09 5,319,646
Mar 05 2020 8.53 0.40 4.92% 8.00 8.585 7.9998 5,474,537
Mar 04 2020 8.13 -0.12 -1.45% 8.34 8.53 7.97 3,703,688
Mar 03 2020 8.25 -0.25 -2.94% 8.43 8.73 8.0273 4,037,682
Mar 02 2020 8.50 -0.03 -0.35% 9.09 9.15 8.25 5,507,875
Feb 28 2020 8.53 1.87 27.98% 8.93 9.20 8.02 9,903,321
Feb 27 2020 6.665 -0.23 -3.27% 6.67 7.111 6.43 1,955,597


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.