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 12, 2016 | $4.97 | $5.11 | $4.63 | $4.96 | 1 407 500 |
| Feb 11, 2016 | $4.77 | $5.03 | $4.65 | $4.91 | 1 501 300 |
| Feb 10, 2016 | $5.34 | $5.74 | $4.91 | $4.92 | 1 748 800 |
| Feb 09, 2016 | $5.45 | $5.66 | $5.23 | $5.46 | 1 005 200 |
| Feb 08, 2016 | $5.83 | $5.94 | $5.44 | $5.57 | 1 411 200 |
| Feb 05, 2016 | $5.96 | $5.96 | $5.60 | $5.66 | 1 112 400 |
| Feb 04, 2016 | $5.78 | $6.28 | $5.77 | $5.97 | 1 057 400 |
| Feb 03, 2016 | $5.77 | $5.85 | $5.42 | $5.83 | 1 100 100 |
| Feb 02, 2016 | $5.87 | $5.93 | $5.63 | $5.76 | 1 001 100 |
| Feb 01, 2016 | $6.02 | $6.14 | $5.80 | $6.01 | 1 113 900 |
| Jan 29, 2016 | $6.35 | $6.68 | $5.93 | $6.05 | 995 300 |
| Jan 28, 2016 | $6.57 | $6.77 | $6.18 | $6.35 | 1 125 400 |
| Jan 27, 2016 | $6.53 | $6.82 | $6.38 | $6.50 | 1 086 000 |
| Jan 26, 2016 | $6.73 | $6.75 | $6.28 | $6.58 | 855 700 |
| Jan 25, 2016 | $6.75 | $6.97 | $6.59 | $6.76 | 1 351 400 |
| Jan 22, 2016 | $6.52 | $6.81 | $6.45 | $6.75 | 1 170 800 |
| Jan 21, 2016 | $6.24 | $6.71 | $6.11 | $6.36 | 1 271 300 |
| Jan 20, 2016 | $5.85 | $6.39 | $5.73 | $6.27 | 1 542 600 |
| Jan 19, 2016 | $6.33 | $6.45 | $5.82 | $5.98 | 1 133 700 |
| Jan 15, 2016 | $6.01 | $6.30 | $5.85 | $6.27 | 935 700 |
| Jan 14, 2016 | $6.25 | $6.56 | $5.71 | $6.37 | 1 577 000 |
| Jan 13, 2016 | $7.02 | $7.13 | $6.08 | $6.09 | 1 623 800 |
| Jan 12, 2016 | $6.49 | $7.09 | $6.45 | $7.01 | 2 205 400 |
| Jan 11, 2016 | $7.48 | $7.75 | $6.24 | $6.42 | 1 637 300 |
| Jan 08, 2016 | $7.73 | $8.00 | $7.39 | $7.41 | 823 700 |
