Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.5153
+0.0053 (1.04%)
At close: Jun 10, 2025, 4:00 PM
0.5250
+0.0097 (1.88%)
After-hours: Jun 10, 2025, 7:47 PM EDT
Sangamo Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 1.04% | 7,171,876 |
Jun 9, 2025 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -3.77% | 6,169,984 |
Jun 6, 2025 | 0.49 | 0.56 | 0.49 | 0.53 | 0.53 | 7.72% | 6,314,528 |
Jun 5, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | - | 3,038,721 |
Jun 4, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -1.64% | 3,260,698 |
Jun 3, 2025 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | 5.77% | 5,570,532 |
Jun 2, 2025 | 0.47 | 0.51 | 0.45 | 0.47 | 0.47 | 1.70% | 4,048,563 |
May 30, 2025 | 0.46 | 0.50 | 0.44 | 0.47 | 0.47 | 1.59% | 4,187,783 |
May 29, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.24% | 2,138,971 |
May 28, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 1,835,652 |
May 27, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -4.27% | 5,297,819 |
May 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.29% | 2,515,603 |
May 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.10% | 1,905,258 |
May 21, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 0.18% | 4,249,562 |
May 20, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 0.12% | 3,018,118 |
May 19, 2025 | 0.48 | 0.51 | 0.46 | 0.50 | 0.50 | 6.06% | 4,340,613 |
May 16, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 4.44% | 6,007,751 |
May 15, 2025 | 0.44 | 0.46 | 0.41 | 0.45 | 0.45 | 2.74% | 4,890,491 |
May 14, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -4.78% | 5,895,914 |
May 13, 2025 | 0.47 | 0.50 | 0.42 | 0.46 | 0.46 | -38.40% | 17,495,746 |
May 12, 2025 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 6.66% | 7,903,011 |
May 9, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -2.72% | 2,915,723 |
May 8, 2025 | 0.66 | 0.75 | 0.63 | 0.72 | 0.72 | 10.67% | 3,865,417 |
May 7, 2025 | 0.63 | 0.66 | 0.52 | 0.65 | 0.65 | 6.27% | 7,609,676 |
May 6, 2025 | 0.73 | 0.73 | 0.60 | 0.61 | 0.61 | -15.00% | 7,315,772 |
May 5, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -1.14% | 2,323,662 |
May 2, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -1.74% | 1,941,217 |
May 1, 2025 | 0.76 | 0.79 | 0.72 | 0.74 | 0.74 | -4.00% | 2,539,237 |
Apr 30, 2025 | 0.71 | 0.78 | 0.69 | 0.77 | 0.77 | 7.04% | 2,876,014 |
Apr 29, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -2.57% | 2,677,954 |
Apr 28, 2025 | 0.79 | 0.80 | 0.72 | 0.74 | 0.74 | -5.93% | 3,923,323 |
Apr 25, 2025 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -3.42% | 1,997,017 |
Apr 24, 2025 | 0.75 | 0.84 | 0.75 | 0.81 | 0.81 | 8.06% | 6,321,842 |
Apr 23, 2025 | 0.79 | 0.83 | 0.75 | 0.75 | 0.75 | -2.86% | 6,664,232 |
Apr 22, 2025 | 0.76 | 0.78 | 0.71 | 0.78 | 0.78 | 5.48% | 3,603,042 |
Apr 21, 2025 | 0.71 | 0.81 | 0.70 | 0.74 | 0.74 | 4.31% | 4,459,048 |
Apr 17, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 2.96% | 3,149,503 |
Apr 16, 2025 | 0.72 | 0.74 | 0.67 | 0.69 | 0.69 | -7.17% | 4,702,542 |
Apr 15, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -1.64% | 6,377,425 |
Apr 14, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 4.45% | 6,526,970 |
Apr 11, 2025 | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | -0.73% | 6,384,615 |
Apr 10, 2025 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 3.59% | 5,499,569 |
Apr 9, 2025 | 0.61 | 0.72 | 0.59 | 0.70 | 0.70 | 11.29% | 12,288,399 |
Apr 8, 2025 | 0.73 | 0.73 | 0.61 | 0.63 | 0.63 | -11.19% | 13,426,608 |
Apr 7, 2025 | 0.60 | 0.72 | 0.53 | 0.71 | 0.71 | 7.68% | 19,407,447 |
Apr 4, 2025 | 0.76 | 0.77 | 0.59 | 0.66 | 0.66 | 5.50% | 56,977,780 |
Apr 3, 2025 | 0.61 | 0.64 | 0.58 | 0.62 | 0.62 | -4.73% | 17,052,922 |
Apr 2, 2025 | 0.57 | 0.66 | 0.56 | 0.65 | 0.65 | 14.58% | 17,729,781 |
Apr 1, 2025 | 0.67 | 0.67 | 0.55 | 0.57 | 0.57 | -13.07% | 13,772,631 |
Mar 31, 2025 | 0.78 | 0.79 | 0.64 | 0.66 | 0.66 | -20.02% | 13,652,871 |