Sangamo Therapeutics Inc (GBY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0332 | -3.52404203375 | 0.9421 | 1.0304 | 0.86 | 14057 | 0.91430636 | DE |
| 4 | -0.1993 | -17.9841183902 | 1.1082 | 1.1399999 | 0.768 | 15989 | 0.95261124 | DE |
| 12 | -1.4911 | -62.1291666667 | 2.4 | 2.5659999 | 0.768 | 34211 | 1.25767359 | DE |
| 26 | 0.1089 | 13.6125 | 0.8 | 3.3005 | 0.6801 | 47117 | 1.65429838 | DE |
| 52 | 0.1889 | 26.2361111111 | 0.72 | 3.3005 | 0.2901 | 41420 | 1.22426869 | DE |
| 156 | -4.2291 | -82.3102374465 | 5.138 | 5.7 | 0.2722 | 25962 | 1.15833544 | DE |
| 260 | -4.2321 | -82.3205602023 | 5.141 | 15.668 | 0.2722 | 13550 | 1.47678341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.9086 | 0.0236 | 2.67 | 0.8666 | 0.9517 | 0.8666 | 6851 |
| 1741901220 | 0.885 | -0.0254 | -2.79 | 0.92 | 0.92 | 0.86 | 16242 |
| 1741814820 | 0.9104 | 0 | 0.00 | 0.9284 | 0.9528 | 0.9 | 22270 |
| 1741728420 | 0.9104 | 0.0212 | 2.38 | 0.8618 | 0.92 | 0.8601 | 4688 |
| 1741642020 | 0.8892 | -0.0838 | -8.61 | 0.97 | 0.97 | 0.8892 | 12035 |
| 1741382820 | 0.973 | 0.051 | 5.53 | 0.9421 | 1.0304 | 0.9421 | 15052 |
| 1741296420 | 0.922 | 0.095 | 11.49 | 0.7887999 | 0.922 | 0.768 | 19216 |
| 1741210020 | 0.827 | -0.0168 | -1.99 | 0.8367 | 0.8367 | 0.775 | 25992 |
| 1741123620 | 0.8438 | -0.015 | -1.75 | 0.8777 | 0.9331 | 0.826 | 15041 |
| 1741037220 | 0.8588 | -0.1266 | -12.85 | 0.9534 | 0.9919 | 0.8588 | 14283 |
| 1740778020 | 0.9854 | 0.0514 | 5.50 | 0.9023 | 0.9854 | 0.8862 | 29397 |
| 1740691620 | 0.934 | -0.0183 | -1.92 | 0.9549 | 0.96 | 0.9299 | 9967 |
| 1740605220 | 0.9523 | 0.0487 | 5.39 | 0.9549 | 0.98 | 0.9387 | 10049 |
| 1740518820 | 0.9036 | -0.1036 | -10.29 | 0.97 | 0.9985 | 0.8898 | 28037 |
| 1740432420 | 1.0072 | -0.04 | -3.80 | 1.0084 | 1.0702 | 0.9789 | 24095 |
| 1740173220 | 1.047 | -0.02 | -2.31 | 1.0884 | 1.0884 | 1.0271999 | 34135 |
| 1740086820 | 1.0718 | 0.02 | 2.08 | 1.0728 | 1.103 | 1.067 | 9440 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
