NASDAQ:SGMO
Sangamo BioSciences Stock Price (Quote)
$0.561
+0.0380 (+7.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.460 | $0.590 | Friday, 10th May 2024 SGMO stock ended at $0.561. This is 7.26% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.30% from a day low at $0.525 to a day high of $0.590. |
| 90 days | $0.460 | $1.48 | |
| 52 weeks | $0.291 | $1.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.14 | $1.22 | $1.12 | $1.19 | 2 945 707 |
| Jun 16, 2023 | $1.19 | $1.20 | $1.12 | $1.13 | 12 233 398 |
| Jun 15, 2023 | $1.19 | $1.20 | $1.14 | $1.16 | 2 784 540 |
| Jun 14, 2023 | $1.21 | $1.35 | $1.18 | $1.19 | 3 160 698 |
| Jun 13, 2023 | $1.17 | $1.24 | $1.14 | $1.23 | 1 925 873 |
| Jun 12, 2023 | $1.18 | $1.21 | $1.11 | $1.14 | 2 135 207 |
| Jun 09, 2023 | $1.24 | $1.26 | $1.18 | $1.19 | 1 508 502 |
| Jun 08, 2023 | $1.30 | $1.32 | $1.23 | $1.25 | 1 314 922 |
| Jun 07, 2023 | $1.27 | $1.30 | $1.24 | $1.30 | 1 656 307 |
| Jun 06, 2023 | $1.13 | $1.27 | $1.13 | $1.26 | 2 224 425 |
| Jun 05, 2023 | $1.18 | $1.19 | $1.11 | $1.16 | 1 895 877 |
| Jun 02, 2023 | $1.13 | $1.16 | $1.10 | $1.15 | 1 983 596 |
| Jun 01, 2023 | $1.11 | $1.15 | $1.07 | $1.11 | 2 021 129 |
| May 31, 2023 | $1.14 | $1.23 | $1.12 | $1.12 | 4 749 705 |
| May 30, 2023 | $1.27 | $1.29 | $1.13 | $1.15 | 2 309 967 |
| May 26, 2023 | $1.26 | $1.35 | $1.24 | $1.26 | 3 381 873 |
| May 25, 2023 | $1.42 | $1.42 | $1.27 | $1.33 | 2 775 500 |
| May 24, 2023 | $1.46 | $1.51 | $1.40 | $1.43 | 1 988 014 |
| May 23, 2023 | $1.38 | $1.62 | $1.38 | $1.51 | 2 663 006 |
| May 22, 2023 | $1.32 | $1.37 | $1.30 | $1.36 | 1 383 530 |
| May 19, 2023 | $1.31 | $1.34 | $1.27 | $1.29 | 1 337 546 |
| May 18, 2023 | $1.35 | $1.35 | $1.25 | $1.29 | 1 678 583 |
| May 17, 2023 | $1.31 | $1.35 | $1.26 | $1.35 | 1 998 883 |
| May 16, 2023 | $1.31 | $1.31 | $1.25 | $1.30 | 2 141 406 |
| May 15, 2023 | $1.31 | $1.48 | $1.29 | $1.34 | 2 060 072 |
