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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20250.500.530.490.520.521.04%7,171,876
Jun 9, 20250.560.570.500.510.51-3.77%6,169,984
Jun 6, 20250.490.560.490.530.537.72%6,314,528
Jun 5, 20250.500.510.480.490.49-3,038,721
Jun 4, 20250.500.520.490.490.49-1.64%3,260,698
Jun 3, 20250.480.530.470.500.505.77%5,570,532
Jun 2, 20250.470.510.450.470.471.70%4,048,563
May 30, 20250.460.500.440.470.471.59%4,187,783
May 29, 20250.460.470.450.460.461.24%2,138,971
May 28, 20250.460.460.440.450.45-0.22%1,835,652
May 27, 20250.490.490.440.450.45-4.27%5,297,819
May 23, 20250.490.490.470.470.47-4.29%2,515,603
May 22, 20250.500.500.490.490.49-1.10%1,905,258
May 21, 20250.500.510.470.500.500.18%4,249,562
May 20, 20250.500.520.490.500.500.12%3,018,118
May 19, 20250.480.510.460.500.506.06%4,340,613
May 16, 20250.450.490.450.470.474.44%6,007,751
May 15, 20250.440.460.410.450.452.74%4,890,491
May 14, 20250.500.500.440.440.44-4.78%5,895,914
May 13, 20250.470.500.420.460.46-38.40%17,495,746
May 12, 20250.690.760.690.750.756.66%7,903,011
May 9, 20250.710.730.680.700.70-2.72%2,915,723
May 8, 20250.660.750.630.720.7210.67%3,865,417
May 7, 20250.630.660.520.650.656.27%7,609,676
May 6, 20250.730.730.600.610.61-15.00%7,315,772
May 5, 20250.710.740.700.720.72-1.14%2,323,662
May 2, 20250.760.780.720.730.73-1.74%1,941,217
May 1, 20250.760.790.720.740.74-4.00%2,539,237
Apr 30, 20250.710.780.690.770.777.04%2,876,014
Apr 29, 20250.740.740.710.720.72-2.57%2,677,954
Apr 28, 20250.790.800.720.740.74-5.93%3,923,323
Apr 25, 20250.800.830.770.790.79-3.42%1,997,017
Apr 24, 20250.750.840.750.810.818.06%6,321,842
Apr 23, 20250.790.830.750.750.75-2.86%6,664,232
Apr 22, 20250.760.780.710.780.785.48%3,603,042
Apr 21, 20250.710.810.700.740.744.31%4,459,048
Apr 17, 20250.700.710.670.710.712.96%3,149,503
Apr 16, 20250.720.740.670.690.69-7.17%4,702,542
Apr 15, 20250.750.780.710.740.74-1.64%6,377,425
Apr 14, 20250.740.760.730.750.754.45%6,526,970
Apr 11, 20250.730.760.690.720.72-0.73%6,384,615
Apr 10, 20250.690.740.680.720.723.59%5,499,569
Apr 9, 20250.610.720.590.700.7011.29%12,288,399
Apr 8, 20250.730.730.610.630.63-11.19%13,426,608
Apr 7, 20250.600.720.530.710.717.68%19,407,447
Apr 4, 20250.760.770.590.660.665.50%56,977,780
Apr 3, 20250.610.640.580.620.62-4.73%17,052,922
Apr 2, 20250.570.660.560.650.6514.58%17,729,781
Apr 1, 20250.670.670.550.570.57-13.07%13,772,631
Mar 31, 20250.780.790.640.660.66-20.02%13,652,871