Sangamo Therapeutics, Inc. (SGMOQ)
OTCMKTS · Delayed Price · Currency is USD
0.1180
+0.0060 (5.36%)
At close: Aug 10, 2026
Sangamo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.40% | 751,520 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.35% | 1,393,965 |
| Jul 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.22% | 1,482,558 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | 4,277,423 |
| Jul 24, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -10.96% | 4,345,305 |
| Jul 23, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 12.31% | 3,314,601 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 1,911,021 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -11.88% | 935,351 |
| Jul 20, 2026 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 15.23% | 3,392,985 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 2,954,218 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 1,320,319 |
| Jul 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -14.47% | 2,550,329 |
| Jul 14, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 4.11% | 1,820,185 |
| Jul 13, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -27.00% | 3,203,632 |
| Jul 10, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 19.05% | 4,721,267 |
| Jul 9, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 27.27% | 8,025,829 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.44% | 916,830 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.51% | 1,823,023 |
| Jul 6, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -9.21% | 4,557,094 |
| Jul 2, 2026 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 31.40% | 7,882,017 |
| Jul 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.75% | 4,666,040 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.86% | 6,372,796 |
| Jun 29, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 16.44% | 4,950,723 |
| Jun 26, 2026 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 15.38% | 5,577,525 |
| Jun 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -13.37% | 12,963,072 |
| Jun 24, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | -39.16% | 31,231,575 |
| Jun 23, 2026 | 0.08 | 0.12 | 0.06 | 0.07 | 0.07 | -57.53% | 54,776,712 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.14% | 1,162,512 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.24% | 1,155,576 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.00% | 1,536,420 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,209,200 |
| Jun 15, 2026 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | 9.27% | 1,752,912 |
| Jun 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.14% | 1,884,615 |
| Jun 11, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -2.68% | 2,100,502 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.76% | 2,324,751 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.13 | 0.15 | 0.15 | -12.71% | 5,023,541 |
| Jun 8, 2026 | 0.19 | 0.22 | 0.14 | 0.17 | 0.17 | -20.00% | 6,896,612 |
| Jun 5, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 2.07% | 2,040,289 |
| Jun 4, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.57% | 3,205,776 |
| Jun 3, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.03% | 2,108,758 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 1.30% | 3,358,084 |
| Jun 1, 2026 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -2.96% | 2,536,831 |
| May 29, 2026 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | 4.46% | 5,705,978 |