Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sangamo Therapeutics
(NQ:
SGMO
)
0.5743
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2013
9.780
10.60
9.700
10.19
1,953,115
+0.88(+9.45%)
Feb 27, 2013
8.730
9.640
8.700
9.310
1,264,497
+0.54(+6.16%)
Feb 26, 2013
8.670
8.820
8.585
8.770
339,416
+0.12(+1.39%)
Feb 25, 2013
9.000
9.350
8.620
8.650
580,322
-0.35(-3.89%)
Feb 22, 2013
8.880
9.000
8.700
9.000
509,365
+0.18(+2.04%)
Feb 21, 2013
9.000
9.000
8.600
8.820
440,899
-0.23(-2.54%)
Feb 20, 2013
9.000
9.120
8.882
9.050
488,102
+0.06(+0.67%)
Feb 19, 2013
8.740
9.120
8.560
8.990
525,030
+0.43(+5.02%)
Feb 15, 2013
8.880
8.880
8.470
8.560
573,201
-0.26(-2.95%)
Feb 14, 2013
8.700
8.870
8.650
8.820
451,939
+0.12(+1.38%)
Feb 13, 2013
9.050
9.100
8.600
8.700
614,841
-0.34(-3.76%)
Feb 12, 2013
9.040
9.220
9.030
9.040
399,917
-0.01(-0.11%)
Feb 11, 2013
8.820
9.160
8.820
9.050
395,604
+0.25(+2.78%)
Feb 08, 2013
8.560
9.010
8.400
8.805
574,772
+0.14(+1.67%)
Feb 07, 2013
9.070
9.160
7.920
8.660
1,698,668
-0.76(-8.07%)
Feb 06, 2013
9.300
9.450
9.240
9.420
284,305
+0.18(+1.95%)
Feb 04, 2013
9.460
9.480
9.210
9.240
370,854
-0.31(-3.25%)
Feb 01, 2013
9.620
9.790
9.460
9.550
316,225
-0.02(-0.21%)
Jan 31, 2013
9.550
9.650
9.400
9.570
411,321
+0.03(+0.31%)
Jan 30, 2013
9.550
9.600
9.310
9.540
653,934
-0.02(-0.21%)
Jan 29, 2013
9.710
9.740
9.400
9.560
742,253
-0.18(-1.85%)
Jan 28, 2013
9.850
9.900
9.520
9.740
550,873
-0.05(-0.51%)
Jan 25, 2013
9.600
10.05
9.540
9.790
607,711
+0.23(+2.41%)
Jan 24, 2013
9.860
10.00
9.140
9.560
1,292,758
-0.25(-2.55%)
Jan 23, 2013
9.540
10.05
9.500
9.810
1,036,150
+0.25(+2.62%)
Jan 22, 2013
9.050
9.650
9.000
9.560
1,459,941
+0.54(+5.99%)
Jan 18, 2013
9.000
9.100
8.830
9.020
826,674
-0.01(-0.11%)
Jan 17, 2013
8.680
9.130
8.600
9.030
930,735
+0.43(+5.00%)
Jan 16, 2013
8.690
8.800
8.300
8.600
960,496
-0.17(-1.94%)
Jan 15, 2013
8.150
8.820
8.050
8.770
1,354,937
+0.57(+6.95%)
Jan 14, 2013
6.980
8.250
6.950
8.200
1,861,535
+1.22(+17.48%)
Jan 11, 2013
6.900
7.020
6.850
6.980
501,748
+0.08(+1.16%)
Jan 10, 2013
6.760
7.050
6.750
6.900
874,693
+0.08(+1.17%)
Jan 09, 2013
6.710
6.840
6.570
6.820
552,053
+0.17(+2.56%)
Jan 08, 2013
6.470
6.650
6.450
6.650
159,943
+0.18(+2.78%)
Jan 07, 2013
6.620
6.810
6.350
6.470
248,430
-0.18(-2.71%)
Jan 04, 2013
6.660
6.930
6.520
6.650
982,646
+0.32(+5.06%)
Jan 03, 2013
6.150
6.390
6.060
6.330
219,290
+0.18(+2.93%)
Jan 02, 2013
6.100
6.190
6.030
6.150
358,889
+0.11(+1.82%)
Dec 31, 2012
5.930
6.050
5.820
6.040
274,249
+0.08(+1.34%)
Dec 28, 2012
5.970
6.080
5.950
5.960
242,813
-0.08(-1.32%)
Dec 27, 2012
5.850
6.050
5.620
6.040
295,363
+0.19(+3.25%)
Dec 26, 2012
6.010
6.010
5.830
5.850
162,797
-0.16(-2.66%)
Dec 24, 2012
5.910
6.030
5.770
6.010
107,240
+0.12(+2.04%)
Dec 21, 2012
6.100
6.100
5.760
5.890
524,678
-0.27(-4.38%)
Dec 20, 2012
6.140
6.231
6.060
6.160
218,236
-0.10(-1.60%)
Dec 19, 2012
6.080
6.320
6.000
6.260
328,807
+0.15(+2.45%)
Dec 18, 2012
6.090
6.120
5.990
6.110
199,101
+0.02(+0.33%)
Dec 17, 2012
6.010
6.105
5.930
6.090
164,884
+0.11(+1.84%)
Dec 14, 2012
5.880
6.030
5.820
5.980
330,153
+0.07(+1.18%)
Dec 13, 2012
5.930
6.080
5.740
5.910
211,309
-0.03(-0.51%)
Dec 12, 2012
6.080
6.120
5.920
5.940
226,046
-0.14(-2.30%)
Dec 11, 2012
6.080
6.240
5.980
6.080
269,647
+0.02(+0.33%)
Dec 10, 2012
6.000
6.060
5.890
6.060
314,612
+0.13(+2.19%)
Dec 07, 2012
5.480
5.990
5.480
5.930
551,046
+0.52(+9.61%)
Dec 06, 2012
5.450
5.620
5.380
5.410
110,889
-0.01(-0.18%)
Dec 05, 2012
5.460
5.530
5.290
5.420
138,695
+0.01(+0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.