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 |
| Dec 15, 2023 | $0.446 | $0.488 | $0.398 | $0.415 | 2 838 893 |
| Dec 14, 2023 | $0.421 | $0.470 | $0.421 | $0.430 | 1 206 163 |
| Dec 13, 2023 | $0.440 | $0.450 | $0.391 | $0.438 | 1 110 241 |
| Dec 12, 2023 | $0.450 | $0.474 | $0.434 | $0.436 | 648 056 |
| Dec 11, 2023 | $0.470 | $0.494 | $0.430 | $0.450 | 921 342 |
| Dec 08, 2023 | $0.444 | $0.546 | $0.434 | $0.485 | 1 453 952 |
| Dec 07, 2023 | $0.448 | $0.500 | $0.410 | $0.458 | 842 633 |
| Dec 06, 2023 | $0.470 | $0.492 | $0.441 | $0.448 | 751 656 |
| Dec 05, 2023 | $0.490 | $0.509 | $0.442 | $0.451 | 828 177 |
| Dec 04, 2023 | $0.443 | $0.520 | $0.440 | $0.485 | 1 221 123 |
| Dec 01, 2023 | $0.460 | $0.467 | $0.430 | $0.454 | 1 170 374 |
| Nov 30, 2023 | $0.415 | $0.500 | $0.415 | $0.430 | 3 232 824 |
| Nov 29, 2023 | $0.400 | $0.430 | $0.390 | $0.411 | 993 854 |
| Nov 28, 2023 | $0.386 | $0.404 | $0.362 | $0.392 | 884 659 |
| Nov 27, 2023 | $0.400 | $0.401 | $0.355 | $0.374 | 844 433 |
| Nov 24, 2023 | $0.360 | $0.395 | $0.360 | $0.382 | 664 168 |
| Nov 22, 2023 | $0.374 | $0.393 | $0.350 | $0.358 | 1 072 509 |
| Nov 21, 2023 | $0.420 | $0.441 | $0.370 | $0.374 | 1 209 037 |
| Nov 20, 2023 | $0.386 | $0.451 | $0.382 | $0.415 | 2 304 213 |
| Nov 17, 2023 | $0.363 | $0.389 | $0.350 | $0.385 | 2 663 465 |
| Nov 16, 2023 | $0.368 | $0.386 | $0.332 | $0.351 | 1 981 989 |
| Nov 15, 2023 | $0.343 | $0.422 | $0.341 | $0.365 | 2 944 661 |
| Nov 14, 2023 | $0.310 | $0.340 | $0.305 | $0.337 | 2 937 741 |
| Nov 13, 2023 | $0.300 | $0.313 | $0.291 | $0.302 | 2 099 944 |
| Nov 10, 2023 | $0.335 | $0.335 | $0.296 | $0.297 | 3 248 070 |
