Sangamo Therapeutics, Inc. (SGMOQ)
OTCMKTS · Delayed Price · Currency is USD
0.1160
-0.0039 (-3.25%)
At close: Oct 30, 2026
Sangamo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | -3.25% | 540,806 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.61% | 956,451 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.07 | 0.12 | 0.12 | -0.08% | 1,506,633 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 1,667,593 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.96% | 282,327 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,147,285 |
| Oct 22, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 542,959 |
| Oct 21, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 516,392 |
| Oct 20, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 8.70% | 360,925 |
| Oct 19, 2026 | 0.07 | 0.14 | 0.07 | 0.10 | 0.10 | -8.17% | 1,896,966 |
| Oct 16, 2026 | 0.01 | 0.13 | 0.01 | 0.11 | 0.11 | -21.79% | 1,967,535 |
| Oct 15, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.71% | 3,569,256 |
| Oct 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 3,471,665 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.60% | 818,448 |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.50% | 1,059,984 |
| Oct 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.48% | 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 |