Sangamo Therapeutics Inc.

AI Score

0

Unlock

1.16
0.03 (2.65%)
At close: Jan 22, 2025, 3:59 PM
1.18
2.16%
After-hours Jan 22, 2025, 06:50 PM EST

SGMO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 1.12 1.16 1.10 1.15 0.02 1.77% 3,207,773
Jan 21, 2025 1.12 1.15 1.07 1.13 0.04 3.67% 3,689,037
Jan 17, 2025 1.10 1.14 1.08 1.09 -0.01 -0.91% 4,332,422
Jan 16, 2025 1.12 1.14 1.06 1.10 0.00 0.00% 4,278,700
Jan 15, 2025 1.08 1.14 1.05 1.10 0.08 7.84% 7,463,732
Jan 14, 2025 1.12 1.18 1.00 1.02 -0.06 -5.56% 4,688,300
Jan 13, 2025 1.12 1.15 1.03 1.08 -0.09 -7.69% 6,731,600
Jan 10, 2025 1.23 1.25 1.12 1.17 -0.05 -4.10% 5,159,123
Jan 8, 2025 1.35 1.37 1.20 1.22 -0.15 -10.95% 6,006,837
Jan 7, 2025 1.37 1.51 1.34 1.37 0.02 1.48% 7,289,900
Jan 6, 2025 1.35 1.45 1.30 1.35 0.05 3.85% 10,909,800
Jan 3, 2025 1.13 1.33 1.12 1.30 0.17 15.04% 13,397,600
Jan 2, 2025 1.02 1.14 0.97 1.13 0.11 10.78% 13,758,800
Dec 31, 2024 1.07 1.26 0.91 1.02 -1.32 -56.41% 44,556,131
Dec 30, 2024 2.49 2.50 2.32 2.34 -0.22 -8.59% 19,169,412
Dec 27, 2024 2.62 2.73 2.53 2.56 -0.07 -2.66% 4,101,800
Dec 26, 2024 2.46 2.67 2.43 2.63 0.13 5.20% 4,139,508
Dec 24, 2024 2.32 2.50 2.29 2.50 0.11 4.60% 2,521,419
Dec 23, 2024 2.34 2.59 2.34 2.39 -0.08 -3.24% 6,189,100
Dec 20, 2024 2.30 2.53 2.25 2.47 0.16 6.93% 13,730,334
Dec 19, 2024 2.72 2.82 2.24 2.31 -0.04 -1.70% 21,242,506
Dec 18, 2024 2.80 2.81 2.30 2.35 -0.47 -16.67% 9,975,200
Dec 17, 2024 2.54 2.84 2.54 2.82 0.17 6.42% 8,047,700
Dec 16, 2024 2.08 2.79 2.04 2.65 0.60 29.27% 18,691,435
Dec 13, 2024 1.99 2.17 1.93 2.05 0.14 7.33% 7,800,008
Dec 12, 2024 1.90 1.93 1.80 1.91 -0.03 -1.55% 4,482,848
Dec 11, 2024 1.96 2.03 1.90 1.94 -0.01 -0.51% 3,348,300
Dec 10, 2024 2.00 2.04 1.87 1.95 -0.05 -2.50% 5,128,911
Dec 9, 2024 2.02 2.05 1.93 2.00 -0.01 -0.50% 3,750,915
Dec 6, 2024 2.00 2.08 1.92 2.01 0.04 2.03% 4,221,000
Dec 5, 2024 1.95 1.99 1.80 1.97 0.03 1.55% 4,576,717
Dec 4, 2024 2.21 2.21 1.93 1.94 -0.21 -9.77% 6,134,800
Dec 3, 2024 2.37 2.37 2.07 2.15 -0.21 -8.90% 4,663,800
Dec 2, 2024 2.27 2.37 2.15 2.36 0.10 4.42% 3,551,013
Nov 29, 2024 2.30 2.38 2.14 2.26 -0.04 -1.74% 3,004,315
Nov 27, 2024 2.14 2.33 2.09 2.30 0.16 7.48% 5,157,035
Nov 26, 2024 1.99 2.27 1.93 2.14 0.20 10.31% 8,343,100
Nov 25, 2024 1.90 1.95 1.79 1.94 0.06 3.19% 5,194,700
Nov 22, 2024 1.94 2.00 1.86 1.88 -0.08 -4.08% 5,345,239
Nov 21, 2024 1.95 2.03 1.89 1.96 0.01 0.51% 3,300,531
Nov 20, 2024 2.06 2.11 1.89 1.95 -0.01 -0.51% 6,710,932
Nov 19, 2024 1.88 2.03 1.85 1.96 0.06 3.16% 6,410,600
Nov 18, 2024 2.07 2.17 1.82 1.90 -0.15 -7.32% 6,611,344
Nov 15, 2024 2.16 2.19 1.96 2.05 -0.10 -4.65% 6,591,540
Nov 14, 2024 2.53 2.54 2.09 2.15 -0.29 -11.89% 7,658,500
Nov 13, 2024 2.25 2.82 2.25 2.44 -0.27 -9.96% 9,919,300
Nov 12, 2024 2.53 2.86 2.44 2.71 0.01 0.37% 9,177,944
Nov 11, 2024 2.89 3.01 2.60 2.70 -0.17 -5.92% 8,202,632
Nov 8, 2024 2.92 3.18 2.68 2.87 0.06 2.14% 18,398,727
Nov 7, 2024 2.50 2.97 2.44 2.81 0.34 13.77% 15,370,819

We use cookies to ensure that we give you the best experience on our website. Read Privacy Policy.