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 |
| Aug 30, 2023 | $0.90 | $0.95 | $0.90 | $0.95 | 724 914 |
| Aug 29, 2023 | $0.85 | $0.92 | $0.82 | $0.92 | 1 176 584 |
| Aug 28, 2023 | $0.80 | $0.98 | $0.80 | $0.83 | 3 630 466 |
| Aug 25, 2023 | $0.88 | $0.89 | $0.770 | $0.770 | 2 395 791 |
| Aug 24, 2023 | $0.91 | $0.93 | $0.87 | $0.88 | 627 804 |
| Aug 23, 2023 | $0.93 | $0.96 | $0.90 | $0.91 | 495 049 |
| Aug 22, 2023 | $0.97 | $0.97 | $0.90 | $0.91 | 516 036 |
| Aug 21, 2023 | $0.91 | $0.94 | $0.88 | $0.92 | 771 174 |
| Aug 18, 2023 | $0.92 | $0.95 | $0.90 | $0.92 | 744 896 |
| Aug 17, 2023 | $0.93 | $0.95 | $0.90 | $0.92 | 896 946 |
| Aug 16, 2023 | $1.00 | $1.01 | $0.91 | $0.93 | 1 640 851 |
| Aug 15, 2023 | $1.05 | $1.06 | $1.01 | $1.01 | 1 145 281 |
| Aug 14, 2023 | $1.06 | $1.06 | $0.97 | $1.02 | 2 721 188 |
| Aug 11, 2023 | $1.06 | $1.11 | $1.06 | $1.08 | 746 529 |
| Aug 10, 2023 | $1.07 | $1.12 | $1.06 | $1.08 | 1 225 135 |
| Aug 09, 2023 | $1.11 | $1.12 | $1.05 | $1.05 | 2 294 747 |
| Aug 08, 2023 | $1.16 | $1.17 | $1.12 | $1.14 | 1 063 400 |
| Aug 07, 2023 | $1.19 | $1.19 | $1.14 | $1.17 | 1 083 523 |
| Aug 04, 2023 | $1.20 | $1.24 | $1.18 | $1.18 | 591 052 |
| Aug 03, 2023 | $1.22 | $1.24 | $1.19 | $1.20 | 940 516 |
| Aug 02, 2023 | $1.28 | $1.28 | $1.22 | $1.24 | 1 105 766 |
| Aug 01, 2023 | $1.29 | $1.35 | $1.27 | $1.28 | 1 352 880 |
| Jul 31, 2023 | $1.33 | $1.38 | $1.31 | $1.32 | 894 762 |
| Jul 28, 2023 | $1.23 | $1.34 | $1.23 | $1.32 | 1 130 426 |
| Jul 27, 2023 | $1.36 | $1.36 | $1.21 | $1.21 | 1 258 787 |
