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 |
| Oct 05, 2023 | $0.540 | $0.562 | $0.501 | $0.515 | 4 849 498 |
| Oct 04, 2023 | $0.582 | $0.592 | $0.535 | $0.539 | 1 756 013 |
| Oct 03, 2023 | $0.599 | $0.602 | $0.561 | $0.572 | 1 599 769 |
| Oct 02, 2023 | $0.600 | $0.630 | $0.570 | $0.600 | 2 489 354 |
| Sep 29, 2023 | $0.600 | $0.648 | $0.580 | $0.600 | 2 315 643 |
| Sep 28, 2023 | $0.601 | $0.629 | $0.560 | $0.577 | 3 136 178 |
| Sep 27, 2023 | $0.673 | $0.720 | $0.598 | $0.599 | 1 957 805 |
| Sep 26, 2023 | $0.663 | $0.750 | $0.652 | $0.677 | 8 169 702 |
| Sep 25, 2023 | $0.783 | $0.783 | $0.660 | $0.693 | 2 075 567 |
| Sep 22, 2023 | $0.797 | $0.83 | $0.763 | $0.772 | 638 415 |
| Sep 21, 2023 | $0.82 | $0.82 | $0.780 | $0.81 | 600 833 |
| Sep 20, 2023 | $0.84 | $0.88 | $0.84 | $0.84 | 392 947 |
| Sep 19, 2023 | $0.87 | $0.90 | $0.83 | $0.85 | 630 108 |
| Sep 18, 2023 | $0.99 | $0.99 | $0.84 | $0.87 | 3 750 097 |
| Sep 15, 2023 | $1.00 | $1.08 | $0.98 | $1.00 | 1 212 346 |
| Sep 14, 2023 | $1.06 | $1.07 | $1.00 | $1.00 | 550 425 |
| Sep 13, 2023 | $1.02 | $1.15 | $1.01 | $1.06 | 1 614 823 |
| Sep 12, 2023 | $0.93 | $1.01 | $0.91 | $0.99 | 822 853 |
| Sep 11, 2023 | $0.90 | $0.94 | $0.88 | $0.93 | 532 345 |
| Sep 08, 2023 | $0.94 | $0.96 | $0.88 | $0.88 | 639 607 |
| Sep 07, 2023 | $1.00 | $1.02 | $0.94 | $0.95 | 1 742 606 |
| Sep 06, 2023 | $0.96 | $1.02 | $0.94 | $1.00 | 904 188 |
| Sep 05, 2023 | $0.98 | $0.99 | $0.95 | $0.96 | 1 106 508 |
| Sep 01, 2023 | $0.98 | $1.00 | $0.95 | $0.98 | 961 014 |
| Aug 31, 2023 | $0.95 | $0.98 | $0.92 | $0.97 | 1 046 212 |
