Sangamo Therapeutics Inc (GBY)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.023 | -2.12373037858 | 1.083 | 1.1399999 | 1.05 | 10546 | 1.10342846 | DE |
| 4 | -0.0408 | -3.70639534884 | 1.1008 | 1.443 | 1.05 | 17463 | 1.14111342 | DE |
| 12 | -1.009 | -48.7675205413 | 2.069 | 3.3005 | 0.9425 | 48665 | 1.68381383 | DE |
| 26 | 0.2599 | 32.4834395701 | 0.8001 | 3.3005 | 0.6304999 | 47967 | 1.60878444 | DE |
| 52 | -0.29 | -21.4814814815 | 1.35 | 3.3005 | 0.2901 | 41985 | 1.22814084 | DE |
| 156 | -3.913 | -78.6848984516 | 4.973 | 5.7 | 0.2722 | 25515 | 1.16619741 | DE |
| 260 | -5.809 | -84.5683505605 | 6.869 | 15.668 | 0.2722 | 13251 | 1.50656035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 1.05 | -0.08 | -6.72 | 1.108 | 1.108 | 1.05 | 8689 |
| 1739914020 | 1.1256 | 0.02 | 1.42 | 1.1082 | 1.1399999 | 1.1082 | 14520 |
| 1739827620 | 1.1097999 | -0.01 | -0.91 | 1.1388 | 1.1388 | 1.1097999 | 984 |
| 1739568420 | 1.12 | -0.02 | -1.39 | 1.1082 | 1.1299999 | 1.1082 | 5650 |
| 1739482020 | 1.1357999 | 0.06 | 5.87 | 1.1088 | 1.1364 | 1.0502 | 8655 |
| 1739395620 | 1.0728 | -0.06 | -5.18 | 1.083 | 1.11 | 1.0578 | 22920 |
| 1739309220 | 1.1314 | 0.06 | 5.54 | 1.1397999 | 1.1397999 | 1.1299999 | 13520 |
| 1739222820 | 1.072 | -0.06 | -5.02 | 1.1556 | 1.1556 | 1.0502 | 12877 |
| 1738963620 | 1.1286 | -0.08 | -6.50 | 1.2562 | 1.301 | 1.109 | 25175 |
| 1738877220 | 1.207 | 0.01 | 0.97 | 1.2002 | 1.443 | 1.2 | 49423 |
| 1738790820 | 1.1954 | 0.03 | 2.86 | 1.185 | 1.2245999 | 1.1841999 | 59086 |
| 1738704420 | 1.1621999 | -0.04 | -2.99 | 1.1168 | 1.1621999 | 1.1168 | 12460 |
| 1738618020 | 1.198 | 0.04 | 3.10 | 1.2228 | 1.2228 | 1.1372 | 4046 |
| 1738358820 | 1.1619999 | 0.01 | 0.62 | 1.1601999 | 1.238 | 1.1601999 | 14806 |
| 1738272420 | 1.1548 | 0.08 | 7.68 | 1.0558 | 1.2002 | 1.0558 | 12740 |
| 1738186020 | 1.0724 | 0.01 | 1.25 | 1.1004 | 1.1208 | 1.0602 | 3320 |
| 1738099620 | 1.0591999 | -0.01 | -1.16 | 1.1035999 | 1.1144 | 1.05 | 12067 |
| 1738013220 | 1.0716 | -0.07 | -5.98 | 1.0904 | 1.1336 | 1.06 | 20817 |
| 1737754020 | 1.1397999 | -0.02 | -1.55 | 1.1676 | 1.1978 | 1.1204 | 12010 |
| 1737667620 | 1.1578 | 0.09 | 8.14 | 1.106 | 1.1668 | 1.106 | 19239 |
| 1737581220 | 1.0706 | -0.03 | -2.55 | 1.1008 | 1.1014 | 1.0502 | 24940 |
| 1737494820 | 1.0986 | 0.07 | 6.58 | 1.0808 | 1.0988 | 1.0518 | 31201 |
| 1737408420 | 1.0308 | -0.01 | -1.42 | 1.0502 | 1.0793999 | 1.0308 | 5430 |
| 1737149220 | 1.0456 | -0.02 | -1.58 | 1.049 | 1.1082 | 1.0446 | 13240 |
| 1737062820 | 1.0624 | 0.02 | 1.76 | 1.087 | 1.1204 | 1.05 | 6129 |
| 1736976420 | 1.044 | 0.08 | 8.75 | 1.0216 | 1.088 | 0.9501 | 89818 |
| 1736890020 | 0.96 | -0.1122 | -10.46 | 1.08 | 1.114 | 0.96 | 87600 |
| 1736803620 | 1.0722 | -0.08 | -6.59 | 1.1148 | 1.1696 | 1.0144 | 65796 |
| 1736544420 | 1.1478 | -0 | -0.19 | 1.3 | 1.3597999 | 1.11 | 54950 |
| 1736458020 | 1.1499999 | -0.08 | -6.15 | 1.1778 | 1.3096 | 1.1499999 | 27909 |
| 1736371620 | 1.2254 | -0.08 | -6.31 | 1.3636 | 1.3702 | 1.1701999 | 74645 |
| 1736285220 | 1.308 | -0.02 | -1.31 | 1.3315999 | 1.435 | 1.2791999 | 172206 |
| 1736198820 | 1.3253999 | 0.04 | 2.94 | 1.4 | 1.4 | 1.25 | 58992 |
| 1735939620 | 1.2876 | 0.21 | 19.62 | 1.1276 | 1.2876 | 1.0755999 | 125683 |
| 1735853220 | 1.0764 | -1.32 | -55.16 | 1.2 | 1.2 | 0.9425 | 205548 |
| 1735594020 | 2.4005 | -0.1 | -4.00 | 2.4145 | 2.5095 | 2.4005 | 18518 |
| 1735334820 | 2.5005 | 0.23 | 10.32 | 2.439 | 2.5659999 | 2.3784999 | 66486 |
| 1734989220 | 2.2665 | -0.02 | -0.90 | 2.3405 | 2.4514999 | 2.18 | 87047 |
| 1734730020 | 2.287 | 0.07 | 3.04 | 2.4 | 2.4 | 2.0005 | 42526 |
| 1734643620 | 2.2195 | -0.04 | -1.62 | 2.414 | 3.3005 | 2.1805 | 286672 |
| 1734557220 | 2.2559999 | -0.31 | -11.94 | 2.7165 | 2.8 | 2.25 | 150721 |
| 1734470820 | 2.5619999 | 0.12 | 4.89 | 2.5205 | 2.6995 | 2.25 | 121222 |
| 1734384420 | 2.4425 | 0.51 | 26.29 | 1.933 | 2.62 | 1.933 | 191891 |
| 1734125220 | 1.934 | 0.19 | 10.72 | 1.8686 | 2.0499999 | 1.8686 | 37658 |
| 1734038820 | 1.7468 | -0.12 | -6.53 | 1.8708 | 1.8708 | 1.74 | 23675 |
| 1733952420 | 1.8688 | 0.03 | 1.42 | 1.93 | 1.93 | 1.8106 | 7055 |
| 1733866020 | 1.8426 | -0.07 | -3.66 | 1.8966 | 1.9764 | 1.8146 | 22389 |
| 1733779620 | 1.9126 | 0.04 | 2.02 | 1.9102 | 1.9998 | 1.7608 | 53180 |
| 1733520420 | 1.8748 | -0.02 | -0.94 | 1.8556 | 1.95 | 1.8556 | 30207 |
| 1733434020 | 1.8926 | 0.03 | 1.74 | 1.9134 | 1.9652 | 1.75 | 51268 |
| 1733347620 | 1.8602 | -0.16 | -7.73 | 2.0815 | 2.1004999 | 1.8602 | 24331 |
| 1733261220 | 2.016 | -0.17 | -7.86 | 2.1709999 | 2.2999999 | 1.99 | 43808 |
| 1733174820 | 2.188 | -0.03 | -1.44 | 2.1044999 | 2.251 | 2.0225 | 20448 |
| 1732915620 | 2.22 | 0.09 | 4.40 | 2.19 | 2.22 | 2.0545 | 11674 |
| 1732829220 | 2.1265 | -0.06 | -2.81 | 2.19 | 2.2999999 | 2.1265 | 9665 |
| 1732742820 | 2.188 | 0.13 | 6.55 | 2.069 | 2.188 | 1.9902 | 7749 |
| 1732656420 | 2.0535 | 0.28 | 16.02 | 1.9002 | 2.11 | 1.8582 | 55123 |
| 1732570020 | 1.77 | -0.11 | -5.97 | 1.8002 | 1.8804 | 1.746 | 25796 |
| 1732310820 | 1.8824 | -0.01 | -0.40 | 1.8624 | 1.9 | 1.8624 | 6541 |
| 1732224420 | 1.89 | 0.05 | 2.66 | 1.8298 | 1.926 | 1.8298 | 3657 |
| 1732138020 | 1.841 | -0.05 | -2.62 | 2.0405 | 2.12 | 1.8138 | 80049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
