Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.29	0.29	0.27	0.27	0.27	0.78%	-
Feb 19, 2026	0.28	0.28	0.27	0.27	0.27	4.44%	-
Feb 18, 2026	0.29	0.29	0.26	0.26	0.26	-3.50%	4,380
Feb 17, 2026	0.32	0.32	0.27	0.27	0.27	-6.80%	-
Feb 16, 2026	0.30	0.30	0.29	0.29	0.29	2.44%	-
Feb 13, 2026	0.30	0.30	0.28	0.28	0.28	-6.26%	-
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	5.06%	-
Feb 11, 2026	0.31	0.31	0.28	0.28	0.28	2.02%	-
Feb 10, 2026	0.31	0.31	0.28	0.28	0.28	-2.84%	300
Feb 9, 2026	0.32	0.32	0.29	0.29	0.29	4.24%	-
Feb 6, 2026	0.28	0.28	0.27	0.27	0.27	8.14%	-
Feb 5, 2026	0.29	0.29	0.25	0.25	0.25	-1.44%	-
Feb 4, 2026	0.32	0.32	0.26	0.26	0.26	-8.32%	-
Feb 3, 2026	0.46	0.46	0.28	0.28	0.28	-36.26%	-
Feb 2, 2026	0.40	0.44	0.40	0.44	0.44	14.28%	-
Jan 30, 2026	0.40	0.40	0.38	0.38	0.38	1.72%	-
Jan 29, 2026	0.28	0.38	0.28	0.38	0.38	49.72%	-
Jan 28, 2026	0.29	0.29	0.25	0.25	0.25	-2.47%	-
Jan 27, 2026	0.30	0.31	0.26	0.26	0.26	-4.68%	1,000
Jan 26, 2026	0.30	0.30	0.27	0.27	0.27	0.41%	-
Jan 23, 2026	0.31	0.31	0.27	0.27	0.27	-6.69%	-
Jan 22, 2026	0.31	0.31	0.29	0.29	0.29	4.24%	-
Jan 21, 2026	0.30	0.30	0.28	0.28	0.28	4.20%	-
Jan 20, 2026	0.33	0.33	0.27	0.27	0.27	-11.80%	300
Jan 19, 2026	0.33	0.33	0.30	0.30	0.30	-0.33%	50
Jan 16, 2026	0.36	0.36	0.30	0.30	0.30	-15.69%	5,000
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 8, 2026	0.37	0.37	0.36	0.36	0.36	-	-
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	8.43%	-
Jan 6, 2026	0.35	0.35	0.33	0.33	0.33	2.25%	-
Jan 5, 2026	0.36	0.36	0.32	0.32	0.32	-0.09%	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	0.25%	-
Dec 23, 2025	0.36	0.38	0.32	0.32	0.32	0.34%	200
Dec 22, 2025	0.36	0.36	0.35	0.32	0.32	-1.13%	175
Dec 17, 2025	0.36	0.36	0.33	0.33	0.33	-0.37%	113
Dec 16, 2025	0.38	0.38	0.33	0.33	0.33	-13.98%	1,000
Dec 10, 2025	0.40	0.45	0.37	0.38	0.38	9.76%	3,414
Dec 1, 2025	0.35	0.39	0.32	0.35	0.35	1.55%	20,000
Nov 28, 2025	0.37	0.38	0.35	0.34	0.34	0.62%	1,100
Nov 26, 2025	0.34	0.37	0.34	0.34	0.34	-	400
Nov 25, 2025	0.34	0.39	0.34	0.34	0.34	-	20,000
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	-	110
Nov 18, 2025	0.35	0.35	0.34	0.34	0.34	-5.58%	9,456
Nov 17, 2025	0.36	0.39	0.34	0.36	0.36	-19.98%	2,000
Oct 30, 2025	0.48	0.52	0.44	0.45	0.45	-15.90%	7,500
Oct 23, 2025	0.53	0.59	0.51	0.54	0.54	6.85%	1,500