Sigilon Therapeutics Inc. (SGTX)
NASDAQ: SGTX
· Real-Time Price · USD
22.47
-0.59 (-2.56%)
At close: Aug 10, 2023, 10:00 PM
SGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.00% | 0 |
| Aug 17, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.00% | 0 |
| Aug 16, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.00% | 0 |
| Aug 15, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.00% | 0 |
| Aug 14, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.00% | 0 |
| Aug 11, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.00% | 0 |
| Aug 10, 2023 | 22.90 | 23.10 | 22.08 | 22.47 | 22.47 | -2.56% | 83,681 |
| Aug 9, 2023 | 22.77 | 23.64 | 22.77 | 23.06 | 23.06 | 0.26% | 48,098 |
| Aug 8, 2023 | 22.37 | 23.75 | 22.37 | 23.00 | 23.00 | 0.00% | 53,679 |
| Aug 7, 2023 | 22.09 | 23.79 | 21.80 | 23.00 | 23.00 | 6.43% | 40,480 |
| Aug 4, 2023 | 21.34 | 22.10 | 21.25 | 21.61 | 21.61 | 0.28% | 41,148 |
| Aug 3, 2023 | 21.07 | 21.75 | 21.07 | 21.55 | 21.55 | -0.32% | 61,564 |
| Aug 2, 2023 | 20.94 | 21.63 | 20.94 | 21.62 | 21.62 | 2.76% | 49,471 |
| Aug 1, 2023 | 20.92 | 21.26 | 20.71 | 21.04 | 21.04 | 0.57% | 29,578 |
| Jul 31, 2023 | 21.00 | 21.44 | 20.92 | 20.92 | 20.92 | -1.69% | 29,941 |
| Jul 28, 2023 | 21.01 | 21.35 | 20.61 | 21.28 | 21.28 | -0.33% | 32,243 |
| Jul 27, 2023 | 21.20 | 21.35 | 20.92 | 21.35 | 21.35 | 2.01% | 13,746 |
| Jul 26, 2023 | 21.29 | 21.87 | 20.90 | 20.93 | 20.93 | -1.27% | 19,792 |
| Jul 25, 2023 | 21.20 | 21.54 | 21.20 | 21.20 | 21.20 | 0.43% | 5,546 |
| Jul 24, 2023 | 21.44 | 21.69 | 20.90 | 21.11 | 21.11 | -0.33% | 39,940 |