Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.06	2.11	1.89	1.95	1.95	-0.51%	6,710,932
Nov 19, 2024	1.88	2.03	1.85	1.96	1.96	3.16%	6,410,576
Nov 18, 2024	2.07	2.17	1.82	1.90	1.90	-7.32%	6,611,344
Nov 15, 2024	2.16	2.19	1.96	2.05	2.05	-4.65%	6,591,540
Nov 14, 2024	2.53	2.54	2.09	2.15	2.15	-11.89%	7,658,464
Nov 13, 2024	2.25	2.82	2.25	2.44	2.44	-9.96%	9,919,278
Nov 12, 2024	2.53	2.86	2.44	2.71	2.71	0.37%	9,177,944
Nov 11, 2024	2.89	3.01	2.60	2.70	2.70	-5.92%	8,202,632
Nov 8, 2024	2.92	3.18	2.68	2.87	2.87	2.14%	18,398,727
Nov 7, 2024	2.50	2.97	2.44	2.81	2.81	13.77%	15,370,819
Nov 6, 2024	2.16	2.56	1.96	2.47	2.47	14.35%	12,039,836
Nov 5, 2024	1.81	2.18	1.72	2.16	2.16	24.14%	9,409,226
Nov 4, 2024	1.90	2.00	1.74	1.74	1.74	-7.45%	7,476,975
Nov 1, 2024	1.78	1.94	1.78	1.88	1.88	10.59%	6,911,813
Oct 31, 2024	1.95	2.00	1.68	1.70	1.70	-14.57%	11,254,556
Oct 30, 2024	1.95	2.10	1.86	1.99	1.99	-0.50%	9,498,664
Oct 29, 2024	2.04	2.30	1.91	2.00	2.00	-1.96%	19,988,948
Oct 28, 2024	1.61	2.06	1.54	2.04	2.04	36.00%	18,439,275
Oct 25, 2024	1.49	1.78	1.31	1.50	1.50	0.67%	15,929,073
Oct 24, 2024	1.63	1.76	1.43	1.49	1.49	-3.25%	16,857,128
Oct 23, 2024	1.33	1.77	1.25	1.54	1.54	27.27%	41,996,981
Oct 22, 2024	1.23	1.45	1.15	1.21	1.21	32.53%	65,713,803
Oct 21, 2024	0.91	0.93	0.86	0.91	0.91	-0.84%	2,366,693
Oct 18, 2024	0.92	0.99	0.91	0.92	0.92	-1.60%	1,929,148
Oct 17, 2024	0.97	1.00	0.91	0.94	0.94	-5.68%	2,164,892
Oct 16, 2024	0.98	1.07	0.96	0.99	0.99	2.15%	4,835,703
Oct 15, 2024	0.93	1.00	0.89	0.97	0.97	4.73%	3,883,872
Oct 14, 2024	0.84	0.97	0.82	0.93	0.93	10.75%	4,831,737
Oct 11, 2024	0.81	0.85	0.81	0.84	0.84	1.41%	1,749,942
Oct 10, 2024	0.78	0.83	0.77	0.83	0.83	4.51%	1,290,964
Oct 9, 2024	0.81	0.83	0.79	0.79	0.79	-2.14%	818,880
Oct 8, 2024	0.80	0.87	0.79	0.81	0.81	0.64%	1,590,062
Oct 7, 2024	0.77	0.81	0.75	0.80	0.80	2.71%	2,088,101
Oct 4, 2024	0.80	0.81	0.74	0.78	0.78	-1.45%	2,757,473
Oct 3, 2024	0.80	0.83	0.78	0.79	0.79	-2.94%	1,628,346
Oct 2, 2024	0.81	0.84	0.80	0.82	0.82	-0.90%	952,164
Oct 1, 2024	0.86	0.87	0.79	0.82	0.82	-4.87%	3,708,668
Sep 30, 2024	0.86	0.90	0.84	0.87	0.87	-0.10%	1,550,095
Sep 27, 2024	0.86	0.89	0.84	0.87	0.87	2.66%	1,583,580
Sep 26, 2024	0.87	0.88	0.84	0.84	0.84	-1.27%	1,729,119
Sep 25, 2024	0.92	0.94	0.85	0.86	0.86	-7.64%	3,242,628
Sep 24, 2024	0.91	0.96	0.88	0.93	0.93	1.22%	1,887,270
Sep 23, 2024	0.93	0.98	0.91	0.92	0.92	-4.71%	3,941,948
Sep 20, 2024	0.90	1.00	0.87	0.96	0.96	6.69%	4,841,523
Sep 19, 2024	0.85	0.94	0.84	0.90	0.90	7.51%	5,022,227
Sep 18, 2024	0.83	0.88	0.82	0.84	0.84	0.42%	1,527,139
Sep 17, 2024	0.83	0.88	0.81	0.83	0.83	-0.66%	2,367,711
Sep 16, 2024	0.83	0.90	0.82	0.84	0.84	-1.10%	2,623,205
Sep 13, 2024	0.87	0.87	0.82	0.85	0.85	4.68%	2,995,420
Sep 12, 2024	0.86	0.87	0.79	0.81	0.81	-3.95%	2,925,996
Sep 11, 2024	0.85	0.88	0.83	0.84	0.84	-2.00%	2,776,557
Sep 10, 2024	0.87	0.93	0.84	0.86	0.86	-2.16%	3,656,495
Sep 9, 2024	0.74	0.90	0.70	0.88	0.88	21.72%	9,572,756
Sep 6, 2024	0.75	0.77	0.70	0.72	0.72	-3.77%	3,483,966
Sep 5, 2024	0.80	0.80	0.72	0.75	0.75	-5.88%	5,797,328
Sep 4, 2024	0.81	0.84	0.78	0.80	0.80	-1.36%	2,501,601
Sep 3, 2024	0.82	0.88	0.77	0.81	0.81	-4.58%	3,731,652
Aug 30, 2024	0.82	0.86	0.81	0.85	0.85	2.78%	1,861,691
Aug 29, 2024	0.79	0.85	0.78	0.83	0.83	4.44%	2,738,608
Aug 28, 2024	0.84	0.85	0.77	0.79	0.79	-3.40%	4,453,824
Aug 27, 2024	0.82	0.86	0.80	0.82	0.82	0.78%	3,605,482
Aug 26, 2024	0.86	0.88	0.81	0.81	0.81	-5.38%	4,885,118
Aug 23, 2024	0.85	0.93	0.84	0.86	0.86	-0.26%	4,726,984
Aug 22, 2024	0.88	0.96	0.83	0.86	0.86	-1.74%	5,414,728
Aug 21, 2024	0.82	0.90	0.81	0.88	0.88	7.34%	5,011,556
Aug 20, 2024	0.86	0.89	0.81	0.82	0.82	-5.43%	7,151,493
Aug 19, 2024	0.88	0.92	0.84	0.86	0.86	-2.05%	6,247,419
Aug 16, 2024	0.88	0.95	0.88	0.88	0.88	-1.12%	4,992,487
Aug 15, 2024	0.92	1.02	0.89	0.89	0.89	-2.20%	7,391,777
Aug 14, 2024	1.01	1.02	0.88	0.91	0.91	-6.68%	8,823,132
Aug 13, 2024	1.10	1.11	0.97	0.98	0.98	-11.35%	10,663,673
Aug 12, 2024	1.06	1.15	0.85	1.10	1.10	7.84%	8,547,202
Aug 9, 2024	0.92	1.13	0.91	1.02	1.02	11.35%	17,249,833
Aug 8, 2024	0.88	0.97	0.86	0.92	0.92	6.90%	10,790,327
Aug 7, 2024	0.99	1.07	0.84	0.86	0.86	-13.46%	22,243,025
Aug 6, 2024	1.05	1.25	0.93	0.99	0.99	28.95%	104,789,596
Aug 5, 2024	0.75	0.84	0.73	0.77	0.77	-11.86%	7,277,772
Aug 2, 2024	0.65	0.88	0.63	0.87	0.87	23.61%	20,169,868
Aug 1, 2024	0.79	0.84	0.68	0.70	0.70	-9.94%	10,911,768
Jul 31, 2024	0.70	0.86	0.66	0.78	0.78	11.80%	20,393,260
Jul 30, 2024	0.89	0.91	0.66	0.70	0.70	-23.64%	22,104,288
Jul 29, 2024	1.01	1.21	0.78	0.92	0.92	5.99%	56,540,221
Jul 26, 2024	0.71	1.14	0.70	0.86	0.86	28.71%	123,708,543
Jul 25, 2024	0.52	0.71	0.51	0.67	0.67	20.00%	44,198,419
Jul 24, 2024	0.72	0.90	0.50	0.56	0.56	39.55%	263,133,460
Jul 23, 2024	0.40	0.42	0.39	0.40	0.40	1.57%	462,137
Jul 22, 2024	0.39	0.42	0.37	0.40	0.40	-0.50%	811,617
Jul 19, 2024	0.42	0.43	0.37	0.40	0.40	-1.49%	1,222,652
Jul 18, 2024	0.44	0.45	0.38	0.40	0.40	-7.55%	1,524,569
Jul 17, 2024	0.46	0.47	0.43	0.44	0.44	-5.13%	1,421,472
Jul 16, 2024	0.45	0.48	0.42	0.46	0.46	6.88%	2,042,717
Jul 15, 2024	0.46	0.48	0.40	0.43	0.43	-5.45%	2,173,307
Jul 12, 2024	0.45	0.48	0.43	0.45	0.45	3.74%	3,784,661
Jul 11, 2024	0.43	0.45	0.41	0.44	0.44	9.93%	2,879,223
Jul 10, 2024	0.35	0.40	0.34	0.40	0.40	13.94%	2,866,248
Jul 9, 2024	0.33	0.36	0.32	0.35	0.35	9.92%	1,520,343
Jul 8, 2024	0.32	0.33	0.31	0.32	0.32	-1.27%	1,565,621
Jul 5, 2024	0.33	0.34	0.30	0.32	0.32	0.16%	3,245,570
Jul 3, 2024	0.33	0.35	0.32	0.32	0.32	0.59%	1,643,578
Jul 2, 2024	0.33	0.35	0.31	0.32	0.32	-3.00%	2,562,552