SGMO - Sangamo Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20198.438.698.318.348.341,135,412
Oct 15, 20198.058.457.948.408.403,647,700
Oct 14, 20198.068.308.018.038.031,387,700
Oct 11, 20198.168.368.108.208.202,256,400
Oct 10, 20198.168.337.708.058.051,941,800
Oct 09, 20198.398.408.008.128.12828,600
Oct 08, 20198.518.578.288.288.28950,600
Oct 07, 20198.558.828.538.598.59957,400
Oct 04, 20198.638.708.238.538.531,055,600
Oct 03, 20198.628.728.388.628.62861,200
Oct 02, 20198.558.838.318.658.651,289,800
Oct 01, 20199.089.268.558.628.621,234,200
Sep 30, 20199.219.268.959.059.051,020,600
Sep 27, 20199.449.619.119.199.191,295,700
Sep 26, 201910.0810.099.439.449.441,339,100
Sep 25, 201910.1310.309.8710.1010.10920,100
Sep 24, 201910.7310.8010.0710.1310.131,667,500
Sep 23, 201910.6610.8410.6110.7210.72774,200
Sep 20, 201910.6010.9710.5010.6610.662,168,500
Sep 19, 201910.8210.9010.5810.6310.63700,000
Sep 18, 201911.1111.1210.6410.7710.77774,700
Sep 17, 201911.3011.3911.0911.1611.16745,400
Sep 16, 201910.7311.3210.6811.3011.30807,100
Sep 13, 201911.1111.2510.8410.8510.85789,200
Sep 12, 201911.2611.3010.9711.1111.11817,500
Sep 11, 201910.7311.2710.6811.2511.251,032,000
Sep 10, 201910.3010.7310.2110.7310.73932,300
Sep 09, 201910.6010.6410.2610.3910.39894,700
Sep 06, 201910.8010.9810.6110.6210.62771,900
Sep 05, 201910.5910.9710.4310.8710.87976,600
Sep 04, 201910.5510.5610.1310.4610.461,180,700
Sep 03, 201910.8310.9010.3010.4710.471,375,100
Aug 30, 201911.1811.2410.8910.9010.90694,000
Aug 29, 201911.1611.2911.0011.1411.141,115,000
Aug 28, 201910.6511.0910.6011.0911.09900,800
Aug 27, 201910.9811.0910.6710.7810.781,117,200
Aug 26, 201911.3111.3110.7610.9710.971,171,200
Aug 23, 201911.3511.6510.9611.0211.021,091,400
Aug 22, 201911.5711.5911.3111.4411.441,082,100
Aug 21, 201911.6211.6311.4111.5111.51766,900
Aug 20, 201911.6211.7311.4011.5111.511,168,800
Aug 19, 201911.4911.7211.3911.6011.601,076,800
Aug 16, 201911.1311.3711.1011.3511.351,232,400
Aug 15, 201911.6311.6410.9611.0511.051,441,000
Aug 14, 201911.2011.7011.1511.5611.561,895,700
Aug 13, 201911.1611.7011.1111.4411.441,425,800
Aug 12, 201911.6611.7811.1211.2311.231,563,400
Aug 09, 201911.9912.1311.3911.7711.771,333,200
Aug 08, 201912.1812.3811.3511.9711.972,256,800
Aug 07, 201911.8112.3011.5312.1712.171,524,700
Aug 06, 201911.3411.8711.2111.8411.841,563,900
Aug 05, 201911.2011.4911.0011.2611.261,715,800
Aug 02, 201911.7611.7711.2311.4511.451,563,200
Aug 01, 201912.0012.1011.6311.8411.841,590,500
Jul 31, 201912.1212.4911.8612.0112.011,847,400
Jul 30, 201912.0012.2111.8712.2012.201,200,700
Jul 29, 201912.2412.2511.9312.1212.121,293,100
Jul 26, 201911.8412.2311.7512.2212.221,347,600
Jul 25, 201911.9211.9511.6711.7811.78998,000
Jul 24, 201911.8411.9811.7111.9511.95867,000
Jul 23, 201911.9011.9011.6711.8911.89883,900
Jul 22, 201911.7011.9711.6111.8411.841,273,600
Jul 19, 201912.1512.1611.5911.6011.601,248,500
Jul 18, 201911.5312.1811.5312.1512.151,336,500
Jul 17, 201911.7211.9511.6911.8211.821,139,000
Jul 16, 201912.0012.0011.5111.6911.691,233,100
Jul 15, 201911.6612.0811.5212.0012.001,824,800
Jul 12, 201911.2311.9011.2311.7211.721,986,900
Jul 11, 201911.3411.3911.0211.2711.271,191,000
Jul 10, 201911.3511.5710.8511.2711.272,228,700
Jul 09, 201911.3111.4810.5511.3511.354,510,000
Jul 08, 201913.0013.3311.2211.5211.5220,424,500
Jul 05, 201911.6511.8511.3511.4011.402,198,800
Jul 03, 201911.2211.7511.1611.6111.611,791,300
Jul 02, 201910.5411.2210.4511.1711.171,767,900
Jul 01, 201910.9211.0710.5110.5910.591,580,800
Jun 28, 201910.6010.8910.4310.7710.774,198,500
Jun 27, 20199.6710.569.6410.5510.551,822,200
Jun 26, 20199.779.869.569.619.61812,400
Jun 25, 20199.619.859.579.739.73948,900
Jun 24, 201910.0110.259.579.579.571,518,600
Jun 21, 20199.6010.009.419.959.952,780,400
Jun 20, 20199.839.949.629.659.65937,700
Jun 19, 20199.919.969.679.719.71579,300
Jun 18, 20199.8410.209.709.919.911,089,800
Jun 17, 20199.439.779.319.769.761,577,200
Jun 14, 20199.559.609.289.319.31762,800
Jun 13, 20199.379.629.289.609.60984,400
Jun 12, 20199.189.359.109.339.33830,100
Jun 11, 20199.539.609.129.269.26796,800
Jun 10, 20199.649.729.349.389.38871,800
Jun 07, 20199.159.609.079.559.55936,900
Jun 06, 20199.269.429.039.109.10955,100
Jun 05, 20199.329.469.209.309.30937,000
Jun 04, 20198.979.328.769.299.292,188,600
Jun 03, 20198.799.008.748.888.881,358,700
May 31, 20199.329.358.698.758.751,770,600
May 30, 20199.659.779.309.459.45828,400
May 29, 20199.519.799.399.659.651,020,400
May 28, 20199.909.909.629.639.63925,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...