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 |
| Jan 24, 2024 | $0.460 | $0.479 | $0.421 | $0.442 | 806 905 |
| Jan 23, 2024 | $0.470 | $0.480 | $0.432 | $0.454 | 634 818 |
| Jan 22, 2024 | $0.440 | $0.465 | $0.421 | $0.455 | 1 371 080 |
| Jan 19, 2024 | $0.437 | $0.442 | $0.400 | $0.432 | 1 044 786 |
| Jan 18, 2024 | $0.432 | $0.451 | $0.390 | $0.416 | 1 423 745 |
| Jan 17, 2024 | $0.460 | $0.479 | $0.436 | $0.445 | 1 006 622 |
| Jan 16, 2024 | $0.514 | $0.535 | $0.461 | $0.467 | 1 148 622 |
| Jan 12, 2024 | $0.501 | $0.558 | $0.501 | $0.516 | 1 100 162 |
| Jan 11, 2024 | $0.557 | $0.576 | $0.501 | $0.505 | 1 143 043 |
| Jan 10, 2024 | $0.560 | $0.630 | $0.533 | $0.550 | 1 420 775 |
| Jan 09, 2024 | $0.520 | $0.593 | $0.510 | $0.566 | 2 345 493 |
| Jan 08, 2024 | $0.462 | $0.520 | $0.444 | $0.515 | 1 527 293 |
| Jan 05, 2024 | $0.480 | $0.495 | $0.427 | $0.454 | 1 866 726 |
| Jan 04, 2024 | $0.538 | $0.550 | $0.480 | $0.495 | 1 886 180 |
| Jan 03, 2024 | $0.555 | $0.600 | $0.530 | $0.535 | 1 017 078 |
| Jan 02, 2024 | $0.542 | $0.593 | $0.534 | $0.556 | 1 324 700 |
| Dec 29, 2023 | $0.629 | $0.640 | $0.540 | $0.543 | 1 828 689 |
| Dec 28, 2023 | $0.550 | $0.650 | $0.540 | $0.599 | 3 289 995 |
| Dec 27, 2023 | $0.477 | $0.550 | $0.470 | $0.537 | 2 325 221 |
| Dec 26, 2023 | $0.400 | $0.485 | $0.395 | $0.476 | 1 528 773 |
| Dec 22, 2023 | $0.388 | $0.438 | $0.388 | $0.420 | 1 548 403 |
| Dec 21, 2023 | $0.365 | $0.397 | $0.346 | $0.388 | 1 238 922 |
| Dec 20, 2023 | $0.400 | $0.420 | $0.360 | $0.362 | 1 171 180 |
| Dec 19, 2023 | $0.390 | $0.410 | $0.380 | $0.396 | 2 138 903 |
| Dec 18, 2023 | $0.420 | $0.430 | $0.370 | $0.382 | 1 412 989 |
