Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	0.53	0.53	0.53	0.50	0.50	0.24%	300
Oct 17, 2025	0.52	0.52	0.50	0.50	0.50	-12.35%	380
Oct 9, 2025	0.57	0.62	0.57	0.57	0.57	4.59%	6,807
Oct 6, 2025	0.57	0.57	0.55	0.55	0.55	-5.99%	3,000
Sep 30, 2025	0.64	0.65	0.64	0.58	0.58	-	1,500
Sep 29, 2025	0.56	0.58	0.56	0.58	0.58	35.60%	999
Sep 25, 2025	0.46	0.51	0.46	0.43	0.43	2.20%	17,500
Sep 23, 2025	0.44	0.51	0.41	0.42	0.42	1.21%	500
Sep 19, 2025	0.44	0.45	0.41	0.41	0.41	7.27%	930
Sep 16, 2025	0.40	0.41	0.39	0.39	0.39	1.96%	200
Sep 15, 2025	0.41	0.47	0.37	0.38	0.38	-8.50%	500
Sep 11, 2025	0.43	0.48	0.41	0.41	0.41	2.46%	500
Sep 5, 2025	0.43	0.49	0.43	0.40	0.40	1.26%	500
Sep 1, 2025	0.42	0.48	0.39	0.40	0.40	-3.93%	1,250
Aug 27, 2025	0.44	0.44	0.41	0.41	0.41	-16.95%	25
Aug 25, 2025	0.46	0.50	0.46	0.50	0.50	10.69%	1,150
Aug 22, 2025	0.47	0.52	0.45	0.45	0.45	7.59%	2,500
Aug 15, 2025	0.44	0.50	0.44	0.42	0.42	4.65%	1,750
Aug 7, 2025	0.48	0.48	0.37	0.40	0.40	-9.92%	1,500
Aug 4, 2025	0.45	0.52	0.45	0.44	0.44	3.83%	500
Jul 31, 2025	0.46	0.46	0.42	0.43	0.43	10.65%	2,000
Jul 24, 2025	0.45	0.46	0.45	0.39	0.39	-	50
Jul 23, 2025	0.39	0.44	0.39	0.39	0.39	-1.45%	5,000