U.S. markets open in 2 hours 32 minutes

Sangamo Therapeutics, Inc. (SGMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.75-0.01 (-0.09%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202111.7611.8511.6211.7511.751,027,500
Jun 11, 202111.8011.9011.6211.7611.76564,200
Jun 10, 202111.5211.9111.3911.7611.76589,000
Jun 09, 202111.6511.9311.4211.5311.53773,900
Jun 08, 202111.4911.5711.1011.5611.56673,600
Jun 07, 202110.9311.5510.8111.4011.401,289,900
Jun 04, 202110.8310.9510.7410.8910.89756,700
Jun 03, 202110.8010.9610.7010.7710.77691,200
Jun 02, 202110.5910.8710.5910.8610.861,103,100
Jun 01, 202110.7911.0210.6210.7110.71775,400
May 28, 202110.8811.3210.7410.7810.78775,900
May 27, 202110.7810.8810.5610.8410.84731,500
May 26, 202110.5010.8910.4410.7910.79605,500
May 25, 202110.7410.8310.4210.4310.43647,400
May 24, 202110.9310.9410.6310.6810.68495,400
May 21, 202111.0511.1710.8010.8210.82524,700
May 20, 202110.6311.1610.6010.9410.94625,700
May 19, 202110.7010.9510.5410.6110.61612,900
May 18, 202110.9111.2210.8010.8210.82695,700
May 17, 202110.8411.1010.8010.8910.89685,600
May 14, 202110.5110.9410.3810.8510.85850,300
May 13, 202110.5510.6810.0910.4010.401,026,500
May 12, 202110.4710.6110.3110.4710.471,211,800
May 11, 20219.8510.849.7610.6510.651,348,200
May 10, 202110.3910.4610.0510.1710.171,017,500
May 07, 202110.5110.8510.4710.5410.54916,600
May 06, 202110.3210.439.8710.4010.401,547,000
May 05, 202111.2711.3510.3510.3910.391,504,200
May 04, 202111.8411.8410.9511.3611.361,168,100
May 03, 202111.8811.9211.5711.6311.63782,400
Apr 30, 202111.8812.0811.6711.7811.78714,400
Apr 29, 202112.4912.5011.8011.9011.90812,000
Apr 28, 202111.9712.4311.8412.3312.33925,000
Apr 27, 202112.4512.4911.9412.0712.07821,900
Apr 26, 202111.6512.4011.6512.3612.361,063,900
Apr 23, 202112.0212.1711.7011.7111.71907,700
Apr 22, 202111.9012.1711.7011.8511.85982,100
Apr 21, 202111.5511.8911.2911.8711.87850,500
Apr 20, 202111.2511.5811.1511.5311.53744,500
Apr 19, 202111.3011.5311.1411.3111.311,757,400
Apr 16, 202111.8311.8511.3311.4811.48862,800
Apr 15, 202111.8112.1311.6811.7711.77894,400
Apr 14, 202111.3312.0811.3311.6411.64996,800
Apr 13, 202110.9811.3610.9511.2811.281,093,700
Apr 12, 202111.0011.2310.6011.0611.061,378,300
Apr 09, 202111.2511.2510.8311.0211.02895,500
Apr 08, 202111.3311.5011.0411.2511.251,544,100
Apr 07, 202111.7611.9411.2011.2411.241,846,300
Apr 06, 202112.5612.6411.8411.8511.85987,200
Apr 05, 202112.4312.6512.3012.6412.64928,000
Apr 01, 202112.6712.8512.1112.2812.281,101,900
Mar 31, 202111.8112.6811.7412.5312.531,150,700
Mar 30, 202111.5512.0011.4311.6711.67730,200
Mar 29, 202111.9811.9911.5511.5911.591,059,700
Mar 26, 202112.1212.4011.8012.0012.001,121,500
Mar 25, 202111.3012.3711.2312.2712.271,512,900
Mar 24, 202112.6612.7911.5211.5611.562,386,100
Mar 23, 202113.4913.5012.5312.5912.591,886,600
Mar 22, 202113.3513.9313.2113.5913.591,960,100
Mar 19, 202112.4513.2612.2013.2313.234,287,700
Mar 18, 202112.0312.5211.7911.8611.862,132,400
Mar 17, 202111.3811.8611.2011.8611.861,831,400
Mar 16, 202111.8211.9711.1111.4811.481,322,100
Mar 15, 202111.5211.8711.2811.8311.83927,500
Mar 12, 202111.5111.6311.3011.5411.54775,600
Mar 11, 202111.4511.7411.3511.6411.641,110,500
Mar 10, 202111.7011.9011.3711.4011.401,047,500
Mar 09, 202111.2711.7611.0811.5211.521,418,700
Mar 08, 202111.3411.6710.8410.8810.881,091,200
Mar 05, 202111.2511.3910.5111.3611.361,845,900
Mar 04, 202111.2611.6210.9111.2311.231,780,800
Mar 03, 202111.6711.8111.1911.2011.201,169,500
Mar 02, 202111.9512.2411.5911.6311.631,298,000
Mar 01, 202111.7312.1511.5111.9911.991,580,400
Feb 26, 202111.3511.7811.1911.4911.493,345,500
Feb 25, 202112.0012.7611.1811.1911.192,204,200
Feb 24, 202112.5812.6812.0812.5212.521,085,600
Feb 23, 202112.1012.8111.6412.3312.331,831,500
Feb 22, 202113.1513.1612.5612.6212.621,307,600
Feb 19, 202113.4413.7313.0013.2113.211,308,900
Feb 18, 202113.2113.4912.8613.4213.421,250,300
Feb 17, 202113.3013.5212.9413.4513.451,196,000
Feb 16, 202113.7013.7113.1213.5113.511,845,900
Feb 12, 202113.7513.9513.4813.6813.681,108,600
Feb 11, 202114.2214.2313.4213.8613.861,024,100
Feb 10, 202114.6815.0313.7714.0414.041,308,600
Feb 09, 202115.4515.4514.4614.5914.591,116,600
Feb 08, 202114.7015.4014.5315.3215.321,857,100
Feb 05, 202114.7014.7314.3014.6414.641,155,900
Feb 04, 202114.0514.3013.5914.1914.191,332,300
Feb 03, 202114.0714.8313.8013.8813.881,345,900
Feb 02, 202114.2614.4013.6114.1114.112,135,100
Feb 01, 202113.9314.1013.4814.0814.081,799,000
Jan 29, 202114.4415.0013.6613.6613.662,184,700
Jan 28, 202114.2114.6513.9014.1914.192,140,400
Jan 27, 202114.2515.0013.9714.0714.072,220,900
Jan 26, 202115.3915.4514.3114.4014.401,096,400
Jan 25, 202114.9515.1914.2515.0515.051,474,800
Jan 22, 202114.4115.1114.3914.9514.951,225,600
Jan 21, 202115.5815.7014.3614.4914.492,067,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...