Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
1.740
-0.140 (-7.45%)
At close: Nov 4, 2024, 4:00 PM
1.810
+0.070 (4.02%)
Pre-market: Nov 5, 2024, 4:10 AM EST
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.90 | 2.00 | 1.74 | 1.74 | 1.74 | -7.45% | 7,432,075 |
| 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 |
| Jul 1, 2024 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -7.90% | 2,926,201 |
| Jun 28, 2024 | 0.41 | 0.42 | 0.35 | 0.36 | 0.36 | -10.11% | 20,221,130 |
| Jun 27, 2024 | 0.43 | 0.45 | 0.39 | 0.40 | 0.40 | -5.86% | 3,094,698 |
| Jun 26, 2024 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -5.19% | 1,629,744 |
| Jun 25, 2024 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -4.94% | 1,785,843 |
| Jun 24, 2024 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.62% | 1,996,000 |
| Jun 21, 2024 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.27% | 2,257,481 |
| Jun 20, 2024 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 6.96% | 1,995,700 |
| Jun 18, 2024 | 0.42 | 0.47 | 0.40 | 0.42 | 0.42 | 1.84% | 2,053,389 |
| Jun 17, 2024 | 0.52 | 0.52 | 0.39 | 0.41 | 0.41 | -17.30% | 6,868,160 |
| Jun 14, 2024 | 0.56 | 0.57 | 0.50 | 0.50 | 0.50 | -10.15% | 3,322,597 |
| Jun 13, 2024 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -7.60% | 1,979,749 |