Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.55	0.55	0.53	0.53	0.53	1.41%	135,659
Aug 13, 2025	0.57	0.57	0.51	0.53	0.53	5.97%	123,983
Aug 12, 2025	0.44	0.50	0.44	0.50	0.50	12.49%	126,808
Aug 11, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	148,885
Aug 8, 2025	0.47	0.47	0.43	0.45	0.45	-9.78%	477,391
Aug 7, 2025	0.51	0.53	0.50	0.50	0.50	-1.57%	51,921
Aug 6, 2025	0.53	0.54	0.50	0.51	0.51	-4.13%	78,386
Aug 5, 2025	0.54	0.55	0.53	0.53	0.53	-2.38%	74,988
Aug 4, 2025	0.58	0.58	0.53	0.54	0.54	0.76%	55,369
Aug 1, 2025	0.54	0.54	0.52	0.54	0.54	-0.31%	22,531
Jul 31, 2025	0.53	0.58	0.53	0.54	0.54	-2.98%	23,301
Jul 30, 2025	0.60	0.60	0.56	0.56	0.56	-7.57%	235,299
Jul 29, 2025	0.62	0.62	0.58	0.60	0.60	-5.56%	106,616
Jul 28, 2025	0.61	0.69	0.61	0.64	0.64	10.00%	320,995
Jul 25, 2025	0.60	0.60	0.58	0.58	0.58	-5.15%	119,529
Jul 24, 2025	0.55	0.64	0.55	0.61	0.61	19.55%	702,310
Jul 23, 2025	0.49	0.52	0.48	0.51	0.51	4.41%	140,532
Jul 22, 2025	0.50	0.50	0.49	0.49	0.49	-1.43%	31,010
Jul 21, 2025	0.51	0.52	0.49	0.50	0.50	-2.43%	37,082
Jul 18, 2025	0.50	0.52	0.49	0.51	0.51	5.09%	7,338
Jul 17, 2025	0.49	0.49	0.48	0.48	0.48	2.06%	80,355
Jul 16, 2025	0.48	0.49	0.48	0.48	0.48	-2.60%	8,350
Jul 15, 2025	0.51	0.51	0.49	0.49	0.49	-2.36%	18,257
Jul 14, 2025	0.50	0.50	0.48	0.50	0.50	-0.22%	15,412
Jul 11, 2025	0.51	0.51	0.50	0.50	0.50	-0.02%	22,001
Jul 10, 2025	0.56	0.62	0.50	0.50	0.50	-3.75%	57,789
Jul 9, 2025	0.51	0.53	0.51	0.52	0.52	0.74%	33,365
Jul 8, 2025	0.52	0.52	0.51	0.52	0.52	-0.41%	25,689