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 (%)
May 31, 2006
6.850
7.700
6.710
7.600
1,461,043
+1.00(+15.15%)
May 30, 2006
6.680
6.750
6.250
6.600
1,054,427
+0.25(+3.94%)
May 26, 2006
6.640
7.070
6.230
6.350
2,897,242
+0.32(+5.31%)
May 25, 2006
5.840
6.120
5.600
6.030
651,207
+0.43(+7.76%)
May 24, 2006
5.220
5.650
5.220
5.596
534,029
+0.87(+18.31%)
May 23, 2006
4.950
4.980
4.730
4.730
35,818
-0.22(-4.44%)
May 22, 2006
4.500
5.150
4.500
4.950
145,451
+0.36(+7.84%)
May 19, 2006
4.740
4.740
4.500
4.590
89,885
-0.16(-3.37%)
May 18, 2006
4.780
4.840
4.650
4.750
42,300
+0.00(+0.00%)
May 17, 2006
5.140
5.140
4.720
4.750
82,942
-0.34(-6.68%)
May 16, 2006
5.150
5.180
5.000
5.090
29,950
-0.05(-0.97%)
May 15, 2006
5.100
5.250
5.000
5.140
38,554
+0.01(+0.19%)
May 12, 2006
5.200
5.210
5.010
5.130
29,087
-0.05(-0.97%)
May 11, 2006
5.170
5.290
5.020
5.180
49,669
+0.04(+0.78%)
May 10, 2006
5.140
5.180
5.110
5.140
23,347
+0.02(+0.39%)
May 09, 2006
5.150
5.280
5.060
5.120
54,347
+0.00(+0.00%)
May 08, 2006
5.310
5.420
5.116
5.120
28,686
-0.13(-2.48%)
May 05, 2006
5.250
5.350
5.250
5.250
34,467
+0.00(+0.00%)
May 04, 2006
5.160
5.380
5.160
5.250
50,300
+0.06(+1.16%)
May 03, 2006
5.200
5.310
5.110
5.190
51,495
+0.00(+0.00%)
May 02, 2006
5.230
5.340
5.100
5.190
73,181
-0.03(-0.57%)
May 01, 2006
5.400
5.400
5.220
5.220
19,568
-0.11(-2.06%)
Apr 28, 2006
5.180
5.400
5.180
5.330
23,100
+0.11(+2.11%)
Apr 27, 2006
5.560
5.560
5.220
5.220
29,698
-0.29(-5.26%)
Apr 26, 2006
5.420
5.640
5.240
5.510
41,769
+0.11(+2.04%)
Apr 25, 2006
5.650
5.650
5.220
5.400
43,883
-0.19(-3.40%)
Apr 24, 2006
5.700
5.700
5.500
5.590
25,337
-0.10(-1.76%)
Apr 21, 2006
5.410
5.690
5.370
5.690
39,917
+0.31(+5.76%)
Apr 20, 2006
5.410
5.550
5.270
5.380
48,870
-0.01(-0.19%)
Apr 19, 2006
5.490
5.555
5.270
5.390
77,918
-0.12(-2.18%)
Apr 18, 2006
5.570
5.700
5.400
5.510
66,362
-0.04(-0.72%)
Apr 17, 2006
5.360
5.750
5.290
5.550
131,286
+0.31(+5.92%)
Apr 13, 2006
5.080
5.310
4.930
5.240
108,993
+0.18(+3.56%)
Apr 12, 2006
5.360
5.400
5.030
5.060
79,561
-0.30(-5.60%)
Apr 11, 2006
5.520
5.600
5.350
5.360
75,269
-0.14(-2.55%)
Apr 10, 2006
5.450
5.630
5.400
5.500
47,515
+0.07(+1.29%)
Apr 07, 2006
5.760
5.900
5.280
5.430
95,161
-0.37(-6.38%)
Apr 06, 2006
5.860
6.060
5.530
5.800
176,136
-0.08(-1.36%)
Apr 05, 2006
5.800
5.950
5.800
5.880
27,882
+0.01(+0.17%)
Apr 04, 2006
5.940
5.950
5.800
5.870
54,451
-0.08(-1.34%)
Apr 03, 2006
5.950
5.950
5.871
5.950
74,234
+0.00(+0.00%)
Mar 31, 2006
5.610
5.950
5.600
5.950
87,125
+0.32(+5.68%)
Mar 30, 2006
5.820
5.950
5.630
5.630
62,035
-0.18(-3.10%)
Mar 29, 2006
5.750
6.000
5.670
5.810
81,886
+0.22(+3.94%)
Mar 28, 2006
5.590
5.650
5.560
5.590
15,875
+0.03(+0.54%)
Mar 27, 2006
5.530
5.690
5.460
5.560
35,715
+0.01(+0.18%)
Mar 24, 2006
5.620
5.620
5.350
5.550
70,726
-0.11(-1.94%)
Mar 23, 2006
5.680
5.800
5.600
5.660
44,200
+0.02(+0.35%)
Mar 22, 2006
5.940
5.940
5.600
5.640
73,400
-0.30(-5.05%)
Mar 21, 2006
6.000
6.040
5.870
5.940
83,541
+0.11(+1.89%)
Mar 20, 2006
5.840
5.980
5.790
5.830
28,876
-0.03(-0.51%)
Mar 17, 2006
5.880
5.990
5.800
5.860
69,330
+0.01(+0.17%)
Mar 16, 2006
5.750
5.950
5.730
5.850
53,830
+0.13(+2.27%)
Mar 15, 2006
5.670
5.800
5.650
5.720
46,748
+0.01(+0.18%)
Mar 14, 2006
5.700
5.790
5.550
5.710
50,204
-0.03(-0.52%)
Mar 13, 2006
5.830
5.830
5.630
5.740
99,399
-0.04(-0.69%)
Mar 10, 2006
5.900
6.010
5.730
5.780
39,230
-0.15(-2.53%)
Mar 09, 2006
6.070
6.070
5.870
5.930
32,764
-0.14(-2.31%)
Mar 08, 2006
5.850
6.090
5.560
6.070
124,387
+0.18(+3.06%)
Mar 07, 2006
6.240
6.240
5.880
5.890
60,364
-0.29(-4.69%)
Mar 06, 2006
6.420
6.420
6.120
6.180
98,506
-0.18(-2.83%)
Mar 03, 2006
6.660
6.660
6.350
6.360
173,556
-0.32(-4.79%)
Mar 02, 2006
6.700
6.730
6.650
6.680
118,331
-0.01(-0.15%)
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
.