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 |
| Feb 29, 2024 | $1.11 | $1.19 | $1.08 | $1.16 | 2 413 214 |
| Feb 28, 2024 | $1.13 | $1.20 | $1.06 | $1.07 | 2 397 699 |
| Feb 27, 2024 | $1.15 | $1.32 | $1.11 | $1.13 | 2 920 322 |
| Feb 26, 2024 | $1.14 | $1.15 | $1.02 | $1.12 | 2 269 358 |
| Feb 23, 2024 | $1.15 | $1.21 | $1.05 | $1.13 | 2 329 475 |
| Feb 22, 2024 | $1.29 | $1.29 | $1.08 | $1.10 | 2 368 219 |
| Feb 21, 2024 | $1.10 | $1.25 | $1.02 | $1.24 | 2 932 873 |
| Feb 20, 2024 | $1.36 | $1.37 | $1.15 | $1.18 | 5 228 407 |
| Feb 16, 2024 | $1.10 | $1.48 | $0.98 | $1.38 | 13 455 137 |
| Feb 15, 2024 | $0.770 | $1.10 | $0.750 | $1.05 | 6 527 888 |
| Feb 14, 2024 | $0.720 | $0.82 | $0.670 | $0.754 | 2 622 109 |
| Feb 13, 2024 | $0.80 | $0.80 | $0.650 | $0.670 | 3 785 664 |
| Feb 12, 2024 | $0.623 | $0.85 | $0.611 | $0.81 | 8 323 692 |
| Feb 09, 2024 | $0.540 | $0.591 | $0.540 | $0.574 | 1 597 975 |
| Feb 08, 2024 | $0.507 | $0.569 | $0.470 | $0.550 | 1 768 558 |
| Feb 07, 2024 | $0.530 | $0.539 | $0.483 | $0.485 | 1 057 986 |
| Feb 06, 2024 | $0.570 | $0.590 | $0.491 | $0.521 | 2 536 814 |
| Feb 05, 2024 | $0.510 | $0.575 | $0.510 | $0.560 | 2 553 558 |
| Feb 02, 2024 | $0.520 | $0.520 | $0.485 | $0.492 | 1 031 161 |
| Feb 01, 2024 | $0.477 | $0.502 | $0.450 | $0.500 | 1 649 564 |
| Jan 31, 2024 | $0.479 | $0.500 | $0.431 | $0.457 | 1 331 312 |
| Jan 30, 2024 | $0.450 | $0.470 | $0.423 | $0.459 | 704 038 |
| Jan 29, 2024 | $0.430 | $0.456 | $0.412 | $0.446 | 1 032 858 |
| Jan 26, 2024 | $0.448 | $0.450 | $0.411 | $0.424 | 1 085 602 |
| Jan 25, 2024 | $0.449 | $0.467 | $0.430 | $0.452 | 391 717 |
