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
)
0.5780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2007
7.070
7.300
6.910
7.290
499,305
+0.34(+4.89%)
May 30, 2007
6.710
6.980
6.650
6.950
216,074
+0.18(+2.66%)
May 29, 2007
6.850
6.960
6.750
6.770
167,886
-0.08(-1.17%)
May 25, 2007
6.800
6.920
6.730
6.850
123,830
+0.08(+1.18%)
May 24, 2007
6.980
7.000
6.750
6.770
217,469
-0.26(-3.70%)
May 23, 2007
7.180
7.180
6.900
7.030
441,092
-0.06(-0.85%)
May 22, 2007
7.400
7.400
7.010
7.090
385,354
-0.20(-2.74%)
May 21, 2007
7.060
7.500
7.010
7.290
428,977
+0.18(+2.53%)
May 18, 2007
6.950
7.130
6.770
7.110
678,042
+0.19(+2.75%)
May 17, 2007
6.820
7.030
6.800
6.920
245,904
+0.07(+1.02%)
May 16, 2007
6.710
6.890
6.660
6.850
285,167
+0.15(+2.24%)
May 15, 2007
6.820
6.910
6.700
6.700
331,870
-0.18(-2.62%)
May 14, 2007
7.100
7.220
6.850
6.880
229,598
-0.22(-3.10%)
May 11, 2007
6.854
7.140
6.760
7.100
434,318
+0.21(+3.05%)
May 10, 2007
7.450
7.480
6.880
6.890
479,702
-0.66(-8.74%)
May 09, 2007
7.640
7.670
7.350
7.550
266,712
+0.16(+2.17%)
May 08, 2007
7.670
7.670
7.230
7.390
261,763
-0.14(-1.86%)
May 07, 2007
7.570
7.770
7.430
7.530
203,798
-0.08(-1.05%)
May 04, 2007
7.670
7.740
7.400
7.610
335,374
-0.03(-0.39%)
May 03, 2007
7.700
7.959
7.610
7.640
764,308
-0.08(-1.04%)
May 02, 2007
7.250
7.850
7.230
7.720
1,474,030
+0.57(+7.97%)
May 01, 2007
7.550
7.590
7.060
7.150
452,003
-0.28(-3.77%)
Apr 30, 2007
8.250
8.350
7.380
7.430
851,706
-0.23(-3.00%)
Apr 27, 2007
7.810
7.930
7.560
7.660
508,990
-0.03(-0.39%)
Apr 26, 2007
7.500
7.920
7.430
7.690
621,017
+0.16(+2.12%)
Apr 25, 2007
7.120
7.540
7.100
7.530
345,174
+0.48(+6.81%)
Apr 24, 2007
7.050
7.230
6.900
7.050
285,229
+0.06(+0.86%)
Apr 23, 2007
7.100
7.260
6.990
6.990
165,126
-0.15(-2.10%)
Apr 20, 2007
6.980
7.250
6.980
7.140
195,100
+0.16(+2.29%)
Apr 19, 2007
6.960
7.220
6.750
6.980
219,527
+0.12(+1.75%)
Apr 18, 2007
6.620
7.100
6.540
6.860
275,824
+0.23(+3.47%)
Apr 17, 2007
6.650
6.880
6.560
6.630
268,079
-0.05(-0.75%)
Apr 16, 2007
6.960
7.010
6.610
6.680
266,432
-0.29(-4.16%)
Apr 13, 2007
7.210
7.310
6.890
6.970
174,000
-0.22(-3.06%)
Apr 12, 2007
7.070
7.450
7.000
7.190
297,785
+0.12(+1.70%)
Apr 11, 2007
7.130
7.290
6.920
7.070
285,939
-0.07(-0.98%)
Apr 10, 2007
6.840
7.470
6.830
7.140
378,631
+0.35(+5.15%)
Apr 09, 2007
6.740
6.880
6.710
6.790
206,438
+0.05(+0.74%)
Apr 05, 2007
6.760
6.830
6.660
6.740
152,566
-0.02(-0.30%)
Apr 04, 2007
6.780
6.790
6.550
6.760
185,591
+0.01(+0.15%)
Apr 03, 2007
6.610
6.800
6.590
6.750
175,903
+0.18(+2.74%)
Apr 02, 2007
6.790
6.800
6.490
6.570
177,094
-0.23(-3.38%)
Mar 30, 2007
6.570
6.890
6.530
6.800
201,217
+0.29(+4.45%)
Mar 29, 2007
6.640
6.720
6.420
6.510
143,394
-0.07(-1.06%)
Mar 28, 2007
6.630
6.650
6.550
6.580
113,961
-0.08(-1.20%)
Mar 27, 2007
6.640
6.750
6.620
6.660
155,391
-0.03(-0.45%)
Mar 26, 2007
6.770
6.770
6.530
6.690
164,842
-0.04(-0.59%)
Mar 23, 2007
6.820
6.950
6.700
6.730
141,272
-0.09(-1.32%)
Mar 22, 2007
6.860
6.990
6.820
6.820
160,660
+0.02(+0.29%)
Mar 21, 2007
6.500
6.910
6.480
6.800
245,195
+0.35(+5.43%)
Mar 20, 2007
6.550
6.630
6.290
6.450
215,216
-0.03(-0.46%)
Mar 19, 2007
6.290
6.590
6.270
6.480
397,850
+0.26(+4.18%)
Mar 16, 2007
6.580
6.678
6.150
6.220
691,699
-0.37(-5.61%)
Mar 15, 2007
6.760
6.810
6.580
6.590
298,363
-0.19(-2.80%)
Mar 14, 2007
6.720
6.820
6.590
6.780
230,759
+0.03(+0.44%)
Mar 13, 2007
7.090
7.050
6.710
6.750
321,691
-0.34(-4.80%)
Mar 12, 2007
7.040
7.090
6.980
7.090
194,995
+0.04(+0.57%)
Mar 09, 2007
6.920
7.070
6.920
7.050
195,335
+0.22(+3.22%)
Mar 08, 2007
6.950
7.100
6.790
6.830
217,883
+0.01(+0.15%)
Mar 07, 2007
7.000
7.050
6.750
6.820
330,051
-0.10(-1.45%)
Mar 06, 2007
6.590
6.950
6.510
6.920
376,955
+0.32(+4.85%)
Mar 05, 2007
6.900
6.910
6.560
6.600
358,962
-0.33(-4.76%)
Mar 02, 2007
7.240
7.330
6.930
6.930
539,487
-0.22(-3.08%)
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
.