Sangamo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.80	0.83	0.77	0.79	0.79	-3.42%	1,979,375
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
Mar 28, 2025	0.85	0.85	0.81	0.82	0.82	-4.35%	1,993,623
Mar 27, 2025	0.86	0.88	0.83	0.86	0.86	1.46%	3,904,729
Mar 26, 2025	0.83	0.86	0.80	0.85	0.85	0.69%	3,662,521
Mar 25, 2025	0.88	0.88	0.83	0.84	0.84	-3.54%	3,704,781
Mar 24, 2025	0.90	0.93	0.85	0.87	0.87	0.39%	7,124,558
Mar 21, 2025	0.85	0.88	0.80	0.87	0.87	3.28%	9,513,037
Mar 20, 2025	0.86	0.92	0.82	0.84	0.84	-3.49%	5,429,143
Mar 19, 2025	0.86	0.91	0.81	0.87	0.87	2.75%	8,862,131
Mar 18, 2025	0.91	0.91	0.84	0.85	0.85	-16.23%	11,734,669
Mar 17, 2025	1.00	1.04	0.97	1.01	1.01	2.94%	6,770,614
Mar 14, 2025	0.95	1.04	0.93	0.98	0.98	6.21%	3,447,543
Mar 13, 2025	0.97	1.01	0.92	0.92	0.92	-7.28%	5,775,174
Mar 12, 2025	1.00	1.05	0.96	1.00	1.00	0.44%	6,203,404
Mar 11, 2025	0.98	1.03	0.94	0.99	0.99	0.19%	3,254,749
Mar 10, 2025	1.03	1.04	0.96	0.99	0.99	-4.81%	3,177,505
Mar 7, 2025	1.06	1.06	0.96	1.04	1.04	4.00%	5,252,536
Mar 6, 2025	0.86	1.02	0.82	1.00	1.00	14.30%	4,648,582
Mar 5, 2025	0.86	0.91	0.81	0.87	0.87	1.77%	4,816,235
Mar 4, 2025	0.90	0.91	0.80	0.86	0.86	-6.61%	4,268,623
Mar 3, 2025	1.02	1.04	0.89	0.92	0.92	-9.75%	3,915,714
Feb 28, 2025	0.96	1.05	0.91	1.02	1.02	6.57%	3,374,040
Feb 27, 2025	1.00	1.04	0.95	0.96	0.96	-2.24%	3,642,680
Feb 26, 2025	0.97	1.04	0.97	0.98	0.98	2.40%	3,024,215
Feb 25, 2025	1.01	1.01	0.91	0.96	0.96	-4.39%	5,051,102
Feb 24, 2025	1.08	1.08	1.00	1.00	1.00	-6.54%	3,846,631
Feb 21, 2025	1.13	1.17	1.05	1.07	1.07	-4.46%	4,301,084
Feb 20, 2025	1.10	1.16	1.09	1.12	1.12	1.82%	3,581,780
Feb 19, 2025	1.16	1.17	1.10	1.10	1.10	-4.35%	2,932,505
Feb 18, 2025	1.18	1.24	1.15	1.15	1.15	-1.71%	2,765,831
Feb 14, 2025	1.17	1.21	1.15	1.17	1.17	-	2,942,262
Feb 13, 2025	1.14	1.19	1.11	1.17	1.17	3.54%	2,840,836