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 |
| Jul 26, 2023 | $1.36 | $1.36 | $1.33 | $1.34 | 681 843 |
| Jul 25, 2023 | $1.33 | $1.37 | $1.30 | $1.35 | 1 110 574 |
| Jul 24, 2023 | $1.38 | $1.43 | $1.32 | $1.32 | 1 255 772 |
| Jul 21, 2023 | $1.43 | $1.45 | $1.35 | $1.39 | 1 348 553 |
| Jul 20, 2023 | $1.50 | $1.53 | $1.42 | $1.43 | 1 376 955 |
| Jul 19, 2023 | $1.45 | $1.58 | $1.44 | $1.47 | 2 971 303 |
| Jul 18, 2023 | $1.31 | $1.67 | $1.31 | $1.44 | 6 423 719 |
| Jul 17, 2023 | $1.41 | $1.42 | $1.29 | $1.32 | 1 547 449 |
| Jul 14, 2023 | $1.43 | $1.43 | $1.28 | $1.29 | 1 750 071 |
| Jul 13, 2023 | $1.43 | $1.48 | $1.41 | $1.44 | 1 460 224 |
| Jul 12, 2023 | $1.41 | $1.46 | $1.40 | $1.43 | 994 110 |
| Jul 11, 2023 | $1.44 | $1.42 | $1.37 | $1.39 | 1 103 066 |
| Jul 10, 2023 | $1.33 | $1.46 | $1.32 | $1.40 | 1 201 860 |
| Jul 07, 2023 | $1.26 | $1.36 | $1.25 | $1.35 | 1 144 432 |
| Jul 06, 2023 | $1.30 | $1.31 | $1.20 | $1.26 | 1 678 684 |
| Jul 05, 2023 | $1.37 | $1.40 | $1.30 | $1.31 | 1 870 050 |
| Jul 03, 2023 | $1.28 | $1.37 | $1.27 | $1.35 | 1 283 115 |
| Jun 30, 2023 | $1.30 | $1.33 | $1.24 | $1.30 | 1 725 570 |
| Jun 29, 2023 | $1.20 | $1.26 | $1.17 | $1.25 | 2 655 424 |
| Jun 28, 2023 | $1.18 | $1.20 | $1.13 | $1.20 | 1 885 854 |
| Jun 27, 2023 | $1.16 | $1.19 | $1.14 | $1.18 | 1 829 109 |
| Jun 26, 2023 | $1.19 | $1.20 | $1.14 | $1.18 | 1 408 971 |
| Jun 23, 2023 | $1.18 | $1.21 | $1.12 | $1.19 | 4 419 192 |
| Jun 22, 2023 | $1.26 | $1.29 | $1.16 | $1.18 | 1 820 524 |
| Jun 21, 2023 | $1.19 | $1.30 | $1.19 | $1.23 | 2 724 701 |
