Skip to main content
Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
2.470
+0.160 (6.93%)
At close: Dec 20, 2024, 4:00 PM
2.480
+0.010 (0.40%)
After-hours: Dec 20, 2024, 7:54 PM EST

Sangamo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.302.532.252.472.476.93%13,730,334
Dec 19, 20242.722.822.242.312.31-1.70%21,242,506
Dec 18, 20242.802.812.302.352.35-16.67%9,975,162
Dec 17, 20242.542.842.542.822.826.62%8,047,664
Dec 16, 20242.082.792.042.652.6529.02%18,691,435
Dec 13, 20241.992.181.932.052.057.33%7,800,008
Dec 12, 20241.901.931.801.911.91-1.55%4,482,848
Dec 11, 20241.962.031.901.941.94-0.51%3,348,297
Dec 10, 20242.002.041.871.951.95-2.50%5,128,911
Dec 9, 20242.022.051.932.002.00-0.50%3,750,915
Dec 6, 20242.002.081.922.012.012.03%4,220,954
Dec 5, 20241.951.991.801.971.971.55%4,576,717
Dec 4, 20242.212.211.931.941.94-9.77%6,134,787
Dec 3, 20242.372.372.072.152.15-8.90%4,663,771
Dec 2, 20242.272.372.152.362.364.42%3,551,013
Nov 29, 20242.302.382.142.262.26-1.74%3,004,315
Nov 27, 20242.142.332.092.302.307.48%5,157,035
Nov 26, 20241.992.271.932.142.1410.31%8,343,055
Nov 25, 20241.901.951.791.941.943.19%5,194,677
Nov 22, 20241.942.001.861.881.88-4.08%5,345,239
Nov 21, 20241.952.031.891.961.960.51%3,300,531
Nov 20, 20242.062.111.891.951.95-0.51%6,710,932
Nov 19, 20241.882.031.851.961.963.16%6,410,576
Nov 18, 20242.072.171.821.901.90-7.32%6,611,344
Nov 15, 20242.162.191.962.052.05-4.65%6,591,540
Nov 14, 20242.532.542.092.152.15-11.89%7,658,464
Nov 13, 20242.252.822.252.442.44-9.96%9,919,278
Nov 12, 20242.532.862.442.712.710.37%9,177,944
Nov 11, 20242.893.012.602.702.70-5.92%8,202,632
Nov 8, 20242.923.182.682.872.872.14%18,398,727
Nov 7, 20242.502.972.442.812.8113.77%15,370,819
Nov 6, 20242.162.561.962.472.4714.35%12,039,836
Nov 5, 20241.812.181.722.162.1624.14%9,409,226
Nov 4, 20241.902.001.741.741.74-7.45%7,476,975
Nov 1, 20241.781.941.781.881.8810.59%6,911,813
Oct 31, 20241.952.001.681.701.70-14.57%11,254,556
Oct 30, 20241.952.101.861.991.99-0.50%9,498,664
Oct 29, 20242.042.301.912.002.00-1.96%19,988,948
Oct 28, 20241.612.061.542.042.0436.00%18,439,275
Oct 25, 20241.491.781.311.501.500.67%15,929,073
Oct 24, 20241.631.761.431.491.49-3.25%16,857,128
Oct 23, 20241.331.771.251.541.5427.27%41,996,981
Oct 22, 20241.231.451.151.211.2132.53%65,713,803
Oct 21, 20240.910.930.860.910.91-0.84%2,366,693
Oct 18, 20240.920.990.910.920.92-1.60%1,929,148
Oct 17, 20240.971.000.910.940.94-5.68%2,164,892
Oct 16, 20240.981.070.960.990.992.15%4,835,703
Oct 15, 20240.931.000.890.970.974.73%3,883,872
Oct 14, 20240.840.970.820.930.9310.75%4,831,737
Oct 11, 20240.810.850.810.840.841.41%1,749,942
Oct 10, 20240.780.830.770.830.834.51%1,290,964
Oct 9, 20240.810.830.790.790.79-2.14%818,880
Oct 8, 20240.800.870.790.810.810.64%1,590,062
Oct 7, 20240.770.810.750.800.802.71%2,088,101
Oct 4, 20240.800.810.740.780.78-1.45%2,757,473
Oct 3, 20240.800.830.780.790.79-2.94%1,628,346
Oct 2, 20240.810.840.800.820.82-0.90%952,164
Oct 1, 20240.860.870.790.820.82-4.87%3,708,668
Sep 30, 20240.860.900.840.870.87-0.10%1,550,095
Sep 27, 20240.860.890.840.870.872.66%1,583,580
Sep 26, 20240.870.880.840.840.84-1.27%1,729,119
Sep 25, 20240.920.940.850.860.86-7.64%3,242,628
Sep 24, 20240.910.960.880.930.931.22%1,887,270
Sep 23, 20240.930.980.910.920.92-4.71%3,941,948
Sep 20, 20240.901.000.870.960.966.69%4,841,523
Sep 19, 20240.850.940.840.900.907.51%5,022,227
Sep 18, 20240.830.880.820.840.840.42%1,527,139
Sep 17, 20240.830.880.810.830.83-0.66%2,367,711
Sep 16, 20240.830.900.820.840.84-1.10%2,623,205
Sep 13, 20240.870.870.820.850.854.68%2,995,420
Sep 12, 20240.860.870.790.810.81-3.95%2,925,996
Sep 11, 20240.850.880.830.840.84-2.00%2,776,557
Sep 10, 20240.870.930.840.860.86-2.16%3,656,495
Sep 9, 20240.740.900.700.880.8821.72%9,572,756
Sep 6, 20240.750.770.700.720.72-3.77%3,483,966
Sep 5, 20240.800.800.720.750.75-5.88%5,797,328
Sep 4, 20240.810.840.780.800.80-1.36%2,501,601
Sep 3, 20240.820.880.770.810.81-4.58%3,731,652
Aug 30, 20240.820.860.810.850.852.78%1,861,691
Aug 29, 20240.790.850.780.830.834.44%2,738,608
Aug 28, 20240.840.850.770.790.79-3.40%4,453,824
Aug 27, 20240.820.860.800.820.820.78%3,605,482
Aug 26, 20240.860.880.810.810.81-5.38%4,885,118
Aug 23, 20240.850.930.840.860.86-0.26%4,726,984
Aug 22, 20240.880.960.830.860.86-1.74%5,414,728
Aug 21, 20240.820.900.810.880.887.34%5,011,556
Aug 20, 20240.860.890.810.820.82-5.43%7,151,493
Aug 19, 20240.880.920.840.860.86-2.05%6,247,419
Aug 16, 20240.880.950.880.880.88-1.12%4,992,487
Aug 15, 20240.921.020.890.890.89-2.20%7,391,777
Aug 14, 20241.011.020.880.910.91-6.68%8,823,132
Aug 13, 20241.101.110.970.980.98-11.35%10,663,673
Aug 12, 20241.061.150.851.101.107.84%8,547,202
Aug 9, 20240.921.130.911.021.0211.35%17,249,833
Aug 8, 20240.880.970.860.920.926.90%10,790,327
Aug 7, 20240.991.070.840.860.86-13.46%22,243,025
Aug 6, 20241.051.250.930.990.9928.95%104,789,596
Aug 5, 20240.750.840.730.770.77-11.86%7,277,772
Aug 2, 20240.650.880.630.870.8723.61%20,169,868
Aug 1, 20240.790.840.680.700.70-9.94%10,911,768