Sangamo Therapeutics, Inc. (SGMOQ)
OTCMKTS · Delayed Price · Currency is USD
0.14778
+0.00768 (5.48%)
At close: Oct 9, 2026
Sangamo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.50% | 2,581,892 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.07% | 1,232,241 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | - | 5,625,140 |
| Oct 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.91% | 897,311 |
| Oct 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.24% | 614,473 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.51% | 1,600,959 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.16% | 608,828 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 1,166,927 |
| Sep 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.17% | 2,006,646 |
| Sep 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.62% | 1,386,092 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.11% | 1,753,833 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.01% | 832,984 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.85% | 2,446,698 |
| Sep 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.26% | 1,186,142 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.48% | 2,200,508 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.69% | 956,232 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.40% | 743,676 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.20% | 758,385 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.14% | 914,730 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,727,301 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.44% | 2,112,326 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.26% | 1,052,130 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.67% | 1,083,644 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 2,418,371 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,301,856 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.81% | 2,020,982 |
| Sep 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.27% | 2,372,500 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.55% | 1,757,104 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 2.74% | 4,059,500 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.63% | 5,279,465 |
| Aug 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.93% | 4,821,772 |
| Aug 26, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 1.07% | 1,960,472 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.94% | 2,305,646 |
| Aug 24, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 12.44% | 2,706,299 |
| Aug 21, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -11.17% | 5,486,587 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 1,704,868 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.94% | 1,994,671 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.23% | 3,868,733 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.83% | 4,015,986 |
| Aug 14, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 6.06% | 6,478,939 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 7.49% | 13,737,315 |
| Aug 12, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 5.86% | 4,775,976 |
| Aug 11, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 22.88% | 5,049,542 |
| Aug 10, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 5.36% | 3,805,987 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | 0.45% | 3,691,949 |
| Aug 6, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 12.17% | 2,978,729 |
| Aug 5, 2026 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 11.56% | 2,273,903 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.36% | 3,490,296 |
| Aug 3, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 17.76% | 2,453,482 |
| Jul 31, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.90% | 1,339,552 |