NASDAQ:SGMO
Sangamo BioSciences Stock Price (Quote)
$0.518
+0.0148 (+2.94%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.460 | $0.694 | Friday, 26th Apr 2024 SGMO stock ended at $0.518. This is 2.94% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $0.503 to a day high of $0.534. |
| 90 days | $0.412 | $1.48 | |
| 52 weeks | $0.291 | $1.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.520 | $0.534 | $0.503 | $0.518 | 650 391 |
| Apr 25, 2024 | $0.487 | $0.506 | $0.460 | $0.503 | 987 968 |
| Apr 24, 2024 | $0.514 | $0.523 | $0.490 | $0.493 | 1 151 562 |
| Apr 23, 2024 | $0.520 | $0.570 | $0.510 | $0.521 | 2 271 203 |
| Apr 22, 2024 | $0.531 | $0.557 | $0.483 | $0.510 | 1 246 408 |
| Apr 19, 2024 | $0.479 | $0.529 | $0.470 | $0.512 | 1 022 430 |
| Apr 18, 2024 | $0.517 | $0.530 | $0.482 | $0.485 | 1 725 614 |
| Apr 17, 2024 | $0.540 | $0.549 | $0.511 | $0.516 | 1 142 722 |
| Apr 16, 2024 | $0.557 | $0.559 | $0.532 | $0.542 | 988 207 |
| Apr 15, 2024 | $0.560 | $0.570 | $0.539 | $0.555 | 1 706 508 |
| Apr 12, 2024 | $0.545 | $0.570 | $0.523 | $0.543 | 1 348 392 |
| Apr 11, 2024 | $0.521 | $0.575 | $0.509 | $0.545 | 2 685 660 |
| Apr 10, 2024 | $0.550 | $0.554 | $0.521 | $0.524 | 1 990 419 |
| Apr 09, 2024 | $0.582 | $0.594 | $0.552 | $0.562 | 1 277 220 |
| Apr 08, 2024 | $0.587 | $0.592 | $0.552 | $0.565 | 1 358 102 |
| Apr 05, 2024 | $0.571 | $0.584 | $0.541 | $0.561 | 1 098 037 |
| Apr 04, 2024 | $0.600 | $0.621 | $0.570 | $0.575 | 2 119 312 |
| Apr 03, 2024 | $0.581 | $0.630 | $0.555 | $0.610 | 1 368 412 |
| Apr 02, 2024 | $0.611 | $0.620 | $0.570 | $0.581 | 2 017 342 |
| Apr 01, 2024 | $0.670 | $0.694 | $0.592 | $0.608 | 2 471 946 |
| Mar 28, 2024 | $0.625 | $0.673 | $0.620 | $0.670 | 1 237 467 |
| Mar 27, 2024 | $0.606 | $0.644 | $0.591 | $0.625 | 1 727 128 |
| Mar 26, 2024 | $0.661 | $0.670 | $0.591 | $0.603 | 2 273 866 |
| Mar 25, 2024 | $0.730 | $0.750 | $0.642 | $0.642 | 2 552 756 |
| Mar 22, 2024 | $0.92 | $0.93 | $0.700 | $0.703 | 6 541 968 |
