Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.68	0.68	0.64	0.65	0.65	-1.76%	30,302
Oct 23, 2025	0.67	0.67	0.65	0.66	0.66	4.14%	21,840
Oct 22, 2025	0.69	0.69	0.62	0.63	0.63	-3.89%	63,551
Oct 21, 2025	0.69	0.69	0.64	0.66	0.66	-3.46%	63,873
Oct 20, 2025	0.61	0.68	0.61	0.68	0.68	7.80%	146,811
Oct 17, 2025	0.64	0.65	0.61	0.63	0.63	-2.75%	44,792
Oct 16, 2025	0.70	0.70	0.65	0.65	0.65	-6.18%	28,050
Oct 15, 2025	0.73	0.73	0.68	0.69	0.69	5.11%	44,755
Oct 14, 2025	0.66	0.67	0.64	0.66	0.66	-2.15%	28,859
Oct 13, 2025	0.69	0.69	0.60	0.67	0.67	-1.16%	134,103
Oct 10, 2025	0.77	0.77	0.68	0.68	0.68	-7.33%	48,246
Oct 9, 2025	0.70	0.76	0.70	0.74	0.74	6.63%	143,048
Oct 8, 2025	0.71	0.71	0.67	0.69	0.69	1.63%	68,816
Oct 7, 2025	0.72	0.72	0.66	0.68	0.68	-1.45%	65,459
Oct 6, 2025	0.70	0.71	0.69	0.69	0.69	2.12%	103,023
Oct 3, 2025	0.71	0.71	0.68	0.68	0.68	-5.14%	105,328
Oct 2, 2025	0.66	0.73	0.65	0.71	0.71	5.58%	133,175
Oct 1, 2025	0.70	0.70	0.66	0.67	0.67	4.77%	125,535
Sep 30, 2025	0.71	0.71	0.64	0.64	0.64	-10.56%	190,990
Sep 29, 2025	0.68	0.74	0.66	0.72	0.72	14.20%	272,377
Sep 26, 2025	0.65	0.65	0.61	0.63	0.63	0.40%	74,779
Sep 25, 2025	0.60	0.67	0.55	0.63	0.63	13.78%	367,404
Sep 24, 2025	0.55	0.56	0.54	0.55	0.55	0.04%	55,850
Sep 23, 2025	0.56	0.56	0.55	0.55	0.55	1.04%	28,825
Sep 22, 2025	0.54	0.56	0.54	0.55	0.55	0.24%	85,588
Sep 19, 2025	0.56	0.57	0.54	0.54	0.54	-2.03%	113,374
Sep 18, 2025	0.51	0.57	0.51	0.56	0.56	3.44%	556,322
Sep 17, 2025	0.51	0.54	0.51	0.54	0.54	1.76%	68,652
Sep 16, 2025	0.51	0.53	0.51	0.53	0.53	5.54%	113,734
Sep 15, 2025	0.52	0.52	0.50	0.50	0.50	-1.01%	44,640
Sep 12, 2025	0.50	0.53	0.50	0.51	0.51	-3.75%	66,001
Sep 11, 2025	0.55	0.55	0.52	0.53	0.53	-2.00%	66,324
Sep 10, 2025	0.53	0.55	0.52	0.54	0.54	4.26%	31,886
Sep 9, 2025	0.53	0.54	0.51	0.51	0.51	-5.26%	73,820
Sep 8, 2025	0.56	0.56	0.54	0.54	0.54	-2.01%	48,128
Sep 5, 2025	0.52	0.55	0.52	0.55	0.55	2.58%	50,296
Sep 4, 2025	0.54	0.54	0.47	0.54	0.54	-0.09%	497,693
Sep 3, 2025	0.54	0.56	0.53	0.54	0.54	0.47%	31,741
Sep 2, 2025	0.54	0.55	0.53	0.54	0.54	2.26%	26,552
Aug 29, 2025	0.53	0.54	0.52	0.53	0.53	-3.79%	50,473
Aug 28, 2025	0.54	0.56	0.54	0.55	0.55	-1.21%	27,745
Aug 27, 2025	0.55	0.56	0.54	0.55	0.55	1.32%	48,624
Aug 26, 2025	0.55	0.56	0.53	0.55	0.55	-2.64%	40,675
Aug 25, 2025	0.59	0.59	0.56	0.56	0.56	-3.73%	93,542
Aug 22, 2025	0.57	0.60	0.57	0.58	0.58	6.84%	8,869
Aug 21, 2025	0.55	0.55	0.54	0.55	0.55	-0.64%	95,196
Aug 20, 2025	0.55	0.55	0.53	0.55	0.55	-1.46%	20,071
Aug 19, 2025	0.59	0.59	0.55	0.56	0.56	-4.17%	27,714
Aug 18, 2025	0.60	0.60	0.57	0.58	0.58	1.08%	145,169
Aug 15, 2025	0.56	0.60	0.55	0.57	0.57	7.76%	161,667