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 |
| 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 |
| Mar 21, 2024 | $0.84 | $0.98 | $0.84 | $0.97 | 2 361 364 |
| Mar 20, 2024 | $0.788 | $0.83 | $0.760 | $0.82 | 1 073 340 |
| Mar 19, 2024 | $0.89 | $0.92 | $0.763 | $0.770 | 2 350 556 |
| Mar 18, 2024 | $0.765 | $0.87 | $0.760 | $0.85 | 1 778 215 |
| Mar 15, 2024 | $0.84 | $0.87 | $0.777 | $0.780 | 3 215 097 |
| Mar 14, 2024 | $0.83 | $0.92 | $0.778 | $0.780 | 2 373 611 |
| Mar 13, 2024 | $0.88 | $0.92 | $0.777 | $0.785 | 2 812 857 |
| Mar 12, 2024 | $0.85 | $0.88 | $0.84 | $0.86 | 1 173 270 |
| Mar 11, 2024 | $0.91 | $0.94 | $0.86 | $0.88 | 846 558 |
| Mar 08, 2024 | $0.92 | $0.98 | $0.88 | $0.91 | 1 390 488 |
| Mar 07, 2024 | $1.04 | $1.04 | $0.90 | $0.92 | 2 212 183 |
| Mar 06, 2024 | $1.05 | $1.05 | $0.98 | $1.01 | 1 351 665 |
| Mar 05, 2024 | $0.99 | $1.04 | $0.97 | $1.03 | 1 400 480 |
| Mar 04, 2024 | $1.11 | $1.12 | $0.99 | $1.02 | 2 503 861 |
| Mar 01, 2024 | $1.15 | $1.17 | $1.06 | $1.11 | 1 659 822 |
