Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.68	0.69	0.64	0.66	-	-2.21%	2,497,703
Oct 20, 2025	0.65	0.68	0.64	0.68	0.68	5.58%	4,633,471
Oct 17, 2025	0.63	0.65	0.61	0.64	0.64	-0.87%	5,068,080
Oct 16, 2025	0.69	0.70	0.63	0.64	0.64	-6.54%	4,241,954
Oct 15, 2025	0.70	0.72	0.68	0.69	0.69	0.50%	3,623,206
Oct 14, 2025	0.67	0.69	0.63	0.69	0.69	1.64%	4,550,009
Oct 13, 2025	0.69	0.70	0.60	0.68	0.68	0.48%	5,206,962
Oct 10, 2025	0.75	0.75	0.67	0.67	0.67	-9.01%	5,838,263
Oct 9, 2025	0.69	0.76	0.69	0.74	0.74	6.82%	7,516,646
Oct 8, 2025	0.68	0.70	0.67	0.69	0.69	-0.87%	3,133,759
Oct 7, 2025	0.68	0.70	0.65	0.70	0.70	-0.17%	5,130,380
Oct 6, 2025	0.69	0.73	0.68	0.70	0.70	2.36%	4,679,277
Oct 3, 2025	0.71	0.71	0.67	0.68	0.68	-2.44%	3,569,435
Oct 2, 2025	0.67	0.73	0.65	0.70	0.70	3.77%	4,948,951
Oct 1, 2025	0.67	0.69	0.67	0.67	0.67	0.18%	3,172,988
Sep 30, 2025	0.71	0.72	0.64	0.67	0.67	-3.80%	7,116,494
Sep 29, 2025	0.66	0.77	0.66	0.70	0.70	5.42%	10,340,783
Sep 26, 2025	0.65	0.69	0.61	0.66	0.66	4.86%	7,082,920
Sep 25, 2025	0.57	0.67	0.54	0.63	0.63	12.09%	15,696,023
Sep 24, 2025	0.55	0.57	0.54	0.56	0.56	7.13%	3,301,220
Sep 23, 2025	0.56	0.56	0.53	0.53	0.53	-4.30%	2,796,549
Sep 22, 2025	0.54	0.57	0.54	0.55	0.55	0.93%	3,572,691
Sep 19, 2025	0.56	0.57	0.54	0.55	0.55	-0.75%	8,025,255
Sep 18, 2025	0.51	0.57	0.51	0.55	0.55	7.28%	8,795,896
Sep 17, 2025	0.51	0.55	0.51	0.51	0.51	-0.29%	3,740,557
Sep 16, 2025	0.51	0.53	0.50	0.51	0.51	2.78%	3,751,900
Sep 15, 2025	0.52	0.52	0.49	0.50	0.50	-0.91%	3,679,711
Sep 12, 2025	0.53	0.53	0.50	0.50	0.50	-5.06%	5,014,270
Sep 11, 2025	0.52	0.55	0.52	0.53	0.53	-	5,270,085
Sep 10, 2025	0.52	0.55	0.52	0.53	0.53	2.33%	2,677,296
Sep 9, 2025	0.52	0.54	0.51	0.52	0.52	-1.01%	2,982,479
Sep 8, 2025	0.56	0.56	0.53	0.53	0.53	-4.06%	2,594,711
Sep 5, 2025	0.53	0.56	0.52	0.55	0.55	3.21%	4,595,318
Sep 4, 2025	0.52	0.54	0.47	0.53	0.53	-0.71%	9,076,651
Sep 3, 2025	0.54	0.56	0.53	0.53	0.53	-1.00%	2,195,013
Sep 2, 2025	0.53	0.55	0.52	0.54	0.54	3.73%	3,707,420
Aug 29, 2025	0.54	0.54	0.52	0.52	0.52	-3.93%	3,578,369
Aug 28, 2025	0.54	0.56	0.54	0.54	0.54	0.54%	2,200,796
Aug 27, 2025	0.55	0.57	0.54	0.54	0.54	-0.30%	2,322,755
Aug 26, 2025	0.55	0.56	0.53	0.54	0.54	-1.82%	3,064,125
Aug 25, 2025	0.59	0.59	0.55	0.55	0.55	-6.19%	6,665,845
Aug 22, 2025	0.58	0.60	0.57	0.59	0.59	2.29%	5,106,742
Aug 21, 2025	0.54	0.59	0.54	0.57	0.57	6.15%	5,739,841
Aug 20, 2025	0.55	0.56	0.53	0.54	0.54	-3.66%	4,098,320
Aug 19, 2025	0.58	0.59	0.55	0.56	0.56	-4.85%	4,672,965
Aug 18, 2025	0.60	0.60	0.57	0.59	0.59	1.57%	5,356,742
Aug 15, 2025	0.56	0.61	0.56	0.58	0.58	7.41%	10,105,493
Aug 14, 2025	0.53	0.56	0.53	0.54	0.54	0.07%	6,886,871
Aug 13, 2025	0.52	0.56	0.51	0.54	0.54	4.27%	6,133,117
Aug 12, 2025	0.44	0.53	0.44	0.52	0.52	17.51%	10,380,031