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 (%)
Aug 31, 2011
5.400
5.550
5.150
5.410
604,972
+0.06(+1.12%)
Aug 30, 2011
5.060
5.430
5.010
5.350
588,933
+0.26(+5.11%)
Aug 29, 2011
5.050
5.145
5.020
5.090
358,754
+0.14(+2.83%)
Aug 26, 2011
4.690
4.980
4.600
4.950
267,414
+0.21(+4.43%)
Aug 25, 2011
5.050
5.050
4.715
4.740
480,411
-0.30(-5.95%)
Aug 24, 2011
4.940
5.088
4.730
5.040
388,504
+0.06(+1.20%)
Aug 23, 2011
4.740
4.990
4.660
4.980
447,306
+0.30(+6.41%)
Aug 22, 2011
4.650
4.860
4.570
4.680
454,966
+0.19(+4.23%)
Aug 19, 2011
4.650
4.820
4.450
4.490
529,565
-0.22(-4.67%)
Aug 18, 2011
5.000
5.038
4.679
4.710
561,907
-0.42(-8.19%)
Aug 17, 2011
5.170
5.357
4.930
5.130
517,780
+0.04(+0.79%)
Aug 16, 2011
4.970
5.250
4.920
5.090
611,806
+0.09(+1.80%)
Aug 15, 2011
4.810
5.000
4.760
5.000
548,301
+0.30(+6.38%)
Aug 12, 2011
4.750
4.820
4.650
4.700
402,893
+0.00(+0.00%)
Aug 11, 2011
4.760
4.980
4.520
4.700
689,008
+0.37(+8.55%)
Aug 10, 2011
4.570
4.720
4.310
4.330
616,752
-0.42(-8.84%)
Aug 09, 2011
4.640
4.750
4.110
4.750
959,008
+0.57(+13.64%)
Aug 08, 2011
4.270
4.320
4.030
4.180
780,868
-0.27(-6.07%)
Aug 05, 2011
4.260
4.620
3.801
4.450
787,095
-0.05(-1.11%)
Aug 04, 2011
4.960
4.960
4.490
4.500
666,757
-0.53(-10.54%)
Aug 03, 2011
4.990
5.030
4.560
5.030
772,903
-0.05(-0.98%)
Aug 02, 2011
5.480
5.560
5.070
5.080
452,920
-0.43(-7.89%)
Aug 01, 2011
5.550
5.570
5.300
5.515
392,437
+0.09(+1.75%)
Jul 29, 2011
5.320
5.550
5.270
5.420
317,243
+0.01(+0.18%)
Jul 28, 2011
5.540
5.690
5.360
5.410
413,564
-0.20(-3.57%)
Jul 27, 2011
5.830
5.840
5.590
5.610
486,020
-0.24(-4.10%)
Jul 26, 2011
5.920
6.000
5.830
5.850
207,206
-0.09(-1.52%)
Jul 25, 2011
6.050
6.090
5.910
5.940
272,023
-0.22(-3.57%)
Jul 22, 2011
6.140
6.240
6.090
6.160
286,817
+0.01(+0.16%)
Jul 21, 2011
6.040
6.300
6.000
6.150
474,918
+0.16(+2.67%)
Jul 20, 2011
6.080
6.080
5.900
5.990
223,840
-0.08(-1.32%)
Jul 19, 2011
5.930
6.160
5.870
6.070
348,122
+0.20(+3.41%)
Jul 18, 2011
5.940
5.970
5.700
5.870
293,299
-0.11(-1.84%)
Jul 15, 2011
5.750
6.010
5.670
5.980
371,145
+0.26(+4.55%)
Jul 14, 2011
5.700
5.920
5.630
5.720
360,534
+0.07(+1.24%)
Jul 13, 2011
5.930
6.000
5.562
5.650
702,292
-0.24(-4.07%)
Jul 12, 2011
5.900
5.970
5.810
5.890
391,950
-0.05(-0.84%)
Jul 11, 2011
6.110
6.150
5.910
5.940
573,577
-0.32(-5.11%)
Jul 08, 2011
6.390
6.468
6.210
6.260
296,128
-0.26(-3.99%)
Jul 07, 2011
6.420
6.700
6.420
6.520
472,415
+0.13(+2.03%)
Jul 06, 2011
6.050
6.400
5.940
6.390
1,005,132
+0.33(+5.45%)
Jul 05, 2011
5.980
6.120
5.820
6.060
297,597
+0.10(+1.68%)
Jul 01, 2011
5.870
6.040
5.800
5.960
292,026
+0.07(+1.19%)
Jun 30, 2011
6.190
6.270
5.880
5.890
397,715
-0.25(-4.07%)
Jun 29, 2011
6.300
6.300
6.020
6.140
263,023
-0.15(-2.38%)
Jun 28, 2011
6.410
6.430
6.180
6.290
353,998
-0.06(-0.94%)
Jun 27, 2011
6.160
6.420
5.980
6.350
1,198,776
+0.33(+5.48%)
Jun 24, 2011
5.750
6.050
5.520
6.020
657,641
+0.26(+4.51%)
Jun 23, 2011
5.500
5.800
5.450
5.760
308,118
+0.15(+2.67%)
Jun 22, 2011
5.820
5.840
5.600
5.610
192,455
-0.25(-4.27%)
Jun 21, 2011
5.640
5.890
5.510
5.860
302,005
+0.27(+4.83%)
Jun 20, 2011
5.650
5.700
5.250
5.590
633,763
-0.03(-0.53%)
Jun 17, 2011
5.660
5.780
5.430
5.620
544,026
+0.02(+0.36%)
Jun 16, 2011
5.700
5.830
5.350
5.600
606,903
-0.10(-1.75%)
Jun 15, 2011
5.750
5.850
5.680
5.700
373,916
-0.12(-2.06%)
Jun 14, 2011
5.930
6.140
5.770
5.820
389,914
-0.03(-0.51%)
Jun 13, 2011
6.040
6.230
5.790
5.850
543,223
-0.14(-2.34%)
Jun 10, 2011
6.190
6.280
5.890
5.990
419,454
-0.29(-4.62%)
Jun 09, 2011
6.190
6.520
6.130
6.280
395,844
+0.15(+2.45%)
Jun 08, 2011
6.280
6.290
6.110
6.130
349,455
-0.21(-3.31%)
Jun 07, 2011
6.330
6.570
6.250
6.340
346,537
+0.10(+1.60%)
Jun 06, 2011
6.550
6.670
6.190
6.240
414,323
-0.30(-4.59%)
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
.