Sangamo Therapeutics Inc. (SGMO)
0.59
-0.06 (-9.68%)
At close: Apr 03, 2025, 12:03 PM
Sangamo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.57 | 0.66 | 0.56 | 0.65 | 0.08 | 14.04% | 17,695,369 |
| Apr 1, 2025 | 0.67 | 0.67 | 0.55 | 0.57 | -0.09 | -13.64% | 13,772,631 |
| Mar 31, 2025 | 0.78 | 0.79 | 0.64 | 0.66 | -0.16 | -19.51% | 13,652,900 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | -0.04 | -4.65% | 1,993,623 |
| Mar 27, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.02 | 2.38% | 3,904,729 |
| Mar 26, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.00 | 0.00% | 3,662,521 |
| Mar 25, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | -0.03 | -3.45% | 3,704,800 |
| Mar 24, 2025 | 0.90 | 0.93 | 0.84 | 0.87 | 0.00 | 0.00% | 7,124,600 |
| Mar 21, 2025 | 0.84 | 0.88 | 0.80 | 0.87 | 0.03 | 3.57% | 9,513,037 |
| Mar 20, 2025 | 0.86 | 0.92 | 0.82 | 0.84 | -0.03 | -3.45% | 5,429,143 |
| Mar 19, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | 0.02 | 2.35% | 8,862,131 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | -0.16 | -15.84% | 11,734,700 |
| Mar 17, 2025 | 1.00 | 1.04 | 0.97 | 1.01 | 0.03 | 3.06% | 6,770,614 |
| Mar 14, 2025 | 0.95 | 1.04 | 0.93 | 0.98 | 0.06 | 6.52% | 3,447,543 |
| Mar 13, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | -0.08 | -8.00% | 5,775,200 |
| Mar 12, 2025 | 1.00 | 1.05 | 0.96 | 1.00 | 0.01 | 1.01% | 6,203,404 |
| Mar 11, 2025 | 0.98 | 1.03 | 0.94 | 0.99 | 0.00 | 0.00% | 3,254,749 |
| Mar 10, 2025 | 1.03 | 1.04 | 0.96 | 0.99 | -0.05 | -4.81% | 3,204,605 |
| Mar 7, 2025 | 1.06 | 1.06 | 0.96 | 1.04 | 0.04 | 4.00% | 5,252,536 |
| Mar 6, 2025 | 0.86 | 1.02 | 0.82 | 1.00 | 0.13 | 14.94% | 4,648,600 |
| Mar 5, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | 0.01 | 1.16% | 4,816,235 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.80 | 0.86 | -0.06 | -6.52% | 4,268,623 |
| Mar 3, 2025 | 1.02 | 1.03 | 0.89 | 0.92 | -0.10 | -9.80% | 3,915,714 |
| Feb 28, 2025 | 0.96 | 1.05 | 0.91 | 1.02 | 0.06 | 6.25% | 3,374,040 |
| Feb 27, 2025 | 1.00 | 1.04 | 0.95 | 0.96 | -0.02 | -2.04% | 3,642,700 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.96 | 0.98 | 0.02 | 2.08% | 3,024,215 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.91 | 0.96 | -0.04 | -4.00% | 5,051,102 |
| Feb 24, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | -0.07 | -6.54% | 3,846,631 |
| Feb 21, 2025 | 1.13 | 1.17 | 1.05 | 1.07 | -0.05 | -4.46% | 4,301,100 |
| Feb 20, 2025 | 1.10 | 1.16 | 1.09 | 1.12 | 0.02 | 1.82% | 3,581,800 |
| Feb 19, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | -0.05 | -4.35% | 2,932,505 |
| Feb 18, 2025 | 1.18 | 1.24 | 1.15 | 1.15 | -0.02 | -1.71% | 2,765,831 |
| Feb 14, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 0.00 | 0.00% | 2,942,300 |
| Feb 13, 2025 | 1.14 | 1.19 | 1.11 | 1.17 | 0.04 | 3.54% | 2,840,836 |
| Feb 12, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | -0.01 | -0.88% | 2,313,200 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.09 | 1.14 | -0.02 | -1.72% | 2,993,134 |
| Feb 10, 2025 | 1.19 | 1.19 | 1.07 | 1.16 | 0.01 | 0.87% | 5,159,900 |
| Feb 7, 2025 | 1.27 | 1.29 | 1.13 | 1.15 | -0.12 | -9.45% | 5,658,600 |
| Feb 6, 2025 | 1.39 | 1.40 | 1.26 | 1.27 | 0.01 | 0.79% | 8,208,100 |
| Feb 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 0.02 | 1.61% | 2,182,539 |
| Feb 4, 2025 | 1.17 | 1.25 | 1.15 | 1.24 | 0.07 | 5.98% | 2,697,000 |
| Feb 3, 2025 | 1.17 | 1.25 | 1.14 | 1.17 | -0.06 | -4.88% | 3,235,214 |
| Jan 31, 2025 | 1.25 | 1.29 | 1.18 | 1.23 | 0.00 | 0.00% | 4,031,500 |
| Jan 30, 2025 | 1.14 | 1.26 | 1.14 | 1.23 | 0.10 | 8.85% | 6,125,832 |
| Jan 29, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 0.00 | 0.00% | 2,893,842 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.08 | 1.13 | 0.00 | 0.00% | 3,250,700 |
| Jan 27, 2025 | 1.12 | 1.21 | 1.12 | 1.13 | -0.03 | -2.59% | 3,950,743 |
| Jan 24, 2025 | 1.21 | 1.29 | 1.16 | 1.16 | -0.03 | -2.52% | 3,988,500 |
| Jan 23, 2025 | 1.13 | 1.22 | 1.11 | 1.19 | 0.04 | 3.48% | 2,825,000 |
| Jan 22, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 0.02 | 1.77% | 3,237,500 |