Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.15	0.20	0.11	0.11	0.11	-37.27%	44,541,764
May 4, 2026	0.13	0.22	0.13	0.18	0.18	31.56%	95,230,203
May 1, 2026	0.12	0.14	0.12	0.14	0.14	13.26%	17,421,394
Apr 30, 2026	0.13	0.13	0.12	0.12	0.12	-10.24%	24,406,072
Apr 29, 2026	0.12	0.15	0.12	0.13	0.13	-33.93%	49,165,054
Apr 28, 2026	0.21	0.21	0.19	0.20	0.20	-4.29%	3,433,338
Apr 27, 2026	0.18	0.22	0.18	0.21	0.21	10.47%	11,267,273
Apr 24, 2026	0.25	0.25	0.14	0.19	0.19	-25.45%	31,127,799
Apr 23, 2026	0.26	0.26	0.25	0.26	0.26	-1.12%	7,131,056
Apr 22, 2026	0.26	0.27	0.25	0.26	0.26	0.16%	3,780,130
Apr 21, 2026	0.27	0.28	0.25	0.26	0.26	-4.66%	5,379,610
Apr 20, 2026	0.26	0.28	0.26	0.27	0.27	3.09%	4,946,441
Apr 17, 2026	0.28	0.28	0.26	0.26	0.26	-2.96%	3,127,081
Apr 16, 2026	0.28	0.30	0.27	0.27	0.27	-1.85%	3,310,635
Apr 15, 2026	0.26	0.29	0.25	0.28	0.28	7.54%	6,796,074
Apr 14, 2026	0.25	0.27	0.25	0.26	0.26	-0.47%	5,669,626
Apr 13, 2026	0.26	0.27	0.25	0.26	0.26	2.31%	5,581,050
Apr 10, 2026	0.26	0.28	0.25	0.25	0.25	-4.09%	4,418,554
Apr 9, 2026	0.25	0.28	0.25	0.26	0.26	2.83%	5,760,526
Apr 8, 2026	0.27	0.27	0.25	0.25	0.25	-0.55%	5,529,641
Apr 7, 2026	0.27	0.28	0.25	0.26	0.26	-8.08%	7,427,540
Apr 6, 2026	0.31	0.31	0.28	0.28	0.28	-7.16%	6,174,504
Apr 2, 2026	0.25	0.31	0.23	0.30	0.30	15.38%	8,775,508
Apr 1, 2026	0.24	0.28	0.24	0.26	0.26	5.35%	8,026,814
Mar 31, 2026	0.24	0.25	0.21	0.25	0.25	-19.66%	24,723,687
Mar 30, 2026	0.34	0.34	0.30	0.31	0.31	-4.24%	12,268,354
Mar 27, 2026	0.35	0.35	0.31	0.32	0.32	-6.74%	7,060,777
Mar 26, 2026	0.36	0.37	0.34	0.34	0.34	-2.11%	5,109,586
Mar 25, 2026	0.37	0.41	0.35	0.35	0.35	-	7,554,983
Mar 24, 2026	0.33	0.36	0.33	0.35	0.35	4.93%	3,844,347
Mar 23, 2026	0.33	0.35	0.32	0.34	0.34	0.99%	5,885,639
Mar 20, 2026	0.35	0.36	0.32	0.33	0.33	-2.73%	7,676,200
Mar 19, 2026	0.36	0.37	0.34	0.34	0.34	-5.28%	6,656,506
Mar 18, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	8,312,318
Mar 17, 2026	0.39	0.40	0.36	0.38	0.38	5.38%	9,891,958
Mar 16, 2026	0.40	0.40	0.36	0.36	0.36	-4.65%	6,966,730
Mar 13, 2026	0.40	0.41	0.38	0.38	0.38	-4.52%	4,073,037
Mar 12, 2026	0.41	0.42	0.40	0.40	0.40	-3.25%	1,800,173
Mar 11, 2026	0.41	0.42	0.40	0.41	0.41	-1.09%	2,129,589
Mar 10, 2026	0.42	0.43	0.40	0.41	0.41	0.90%	2,652,139
Mar 9, 2026	0.38	0.42	0.37	0.41	0.41	8.66%	4,281,130
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	0.16%	4,801,388
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-4.63%	2,120,034
Mar 4, 2026	0.40	0.41	0.39	0.40	0.40	0.84%	1,885,840
Mar 3, 2026	0.42	0.42	0.38	0.39	0.39	-8.84%	5,530,470
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	-0.56%	3,527,489
Feb 27, 2026	0.43	0.46	0.42	0.43	0.43	-1.75%	3,019,184
Feb 26, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	4,278,177
Feb 25, 2026	0.49	0.55	0.46	0.47	0.47	-0.53%	8,106,550
Feb 24, 2026	0.40	0.49	0.39	0.47	0.47	20.63%	14,018,369