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
)
0.6213
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2017
6.900
7.050
6.550
6.800
912,472
-0.05(-0.73%)
May 30, 2017
7.300
7.391
6.850
6.850
1,525,166
-0.40(-5.52%)
May 26, 2017
7.800
7.900
7.250
7.250
1,247,466
-0.55(-7.05%)
May 25, 2017
8.250
8.250
7.750
7.800
1,250,989
-0.35(-4.29%)
May 24, 2017
8.250
8.500
8.000
8.150
937,649
-0.05(-0.61%)
May 23, 2017
7.400
8.300
7.350
8.200
1,919,083
+0.75(+10.07%)
May 22, 2017
7.750
7.750
7.400
7.450
912,661
-0.35(-4.49%)
May 19, 2017
8.000
8.050
7.600
7.800
1,239,071
-0.15(-1.89%)
May 18, 2017
7.350
7.950
7.150
7.950
2,009,962
+0.50(+6.71%)
May 17, 2017
7.800
7.850
7.375
7.450
2,263,535
-0.55(-6.87%)
May 16, 2017
8.550
8.600
7.700
8.000
4,051,326
-0.40(-4.76%)
May 15, 2017
8.000
8.600
7.600
8.400
5,416,376
+0.20(+2.44%)
May 12, 2017
6.950
8.539
6.900
8.200
11,452,417
+1.20(+17.14%)
May 11, 2017
6.350
7.250
6.050
7.000
15,674,445
+2.65(+60.92%)
May 10, 2017
4.300
4.500
4.300
4.350
1,024,699
-0.05(-1.14%)
May 09, 2017
4.450
4.450
4.300
4.400
374,201
+0.00(+0.00%)
May 08, 2017
4.550
4.640
4.300
4.400
296,429
-0.15(-3.30%)
May 05, 2017
4.650
4.650
4.450
4.550
274,141
-0.05(-1.09%)
May 04, 2017
4.700
4.845
4.400
4.600
548,073
+0.10(+2.22%)
May 03, 2017
4.600
4.650
4.450
4.500
206,344
-0.10(-2.17%)
May 02, 2017
4.800
4.800
4.550
4.600
222,187
-0.25(-5.15%)
May 01, 2017
4.400
4.850
4.250
4.850
384,652
+0.05(+1.04%)
Apr 28, 2017
4.850
4.950
4.700
4.800
351,426
-0.10(-2.04%)
Apr 27, 2017
5.000
5.000
4.800
4.900
306,185
-0.10(-2.00%)
Apr 26, 2017
4.800
5.037
4.650
5.000
703,085
+0.25(+5.26%)
Apr 25, 2017
4.400
4.800
4.350
4.750
1,185,039
+0.45(+10.47%)
Apr 24, 2017
4.150
4.350
4.050
4.300
434,809
+0.25(+6.17%)
Apr 21, 2017
4.300
4.325
4.050
4.050
432,821
-0.20(-4.71%)
Apr 20, 2017
4.250
4.300
4.100
4.250
278,761
+0.05(+1.19%)
Apr 19, 2017
4.250
4.300
4.050
4.200
311,053
+0.00(+0.00%)
Apr 18, 2017
4.400
4.400
4.050
4.200
452,358
-0.15(-3.45%)
Apr 17, 2017
4.300
4.400
4.200
4.350
263,069
+0.10(+2.35%)
Apr 13, 2017
4.250
4.350
4.200
4.250
419,027
+0.00(+0.00%)
Apr 12, 2017
4.350
4.400
4.250
4.250
302,627
-0.05(-1.16%)
Apr 11, 2017
4.400
4.550
4.250
4.300
398,742
-0.10(-2.27%)
Apr 10, 2017
4.250
4.500
4.250
4.400
261,794
+0.10(+2.33%)
Apr 07, 2017
4.400
4.550
4.250
4.300
754,665
-0.15(-3.37%)
Apr 06, 2017
4.550
4.695
4.400
4.450
877,850
-0.10(-2.20%)
Apr 05, 2017
4.950
5.050
4.550
4.550
832,523
-0.42(-8.54%)
Apr 04, 2017
5.000
5.200
4.900
4.975
719,394
-0.03(-0.50%)
Apr 03, 2017
5.300
5.350
4.950
5.000
844,960
-0.20(-3.85%)
Mar 31, 2017
4.700
5.250
4.600
5.200
1,147,699
+0.50(+10.64%)
Mar 30, 2017
4.650
4.800
4.500
4.700
518,201
+0.05(+1.08%)
Mar 29, 2017
4.250
4.750
4.150
4.650
1,445,472
+0.60(+14.81%)
Mar 28, 2017
4.150
4.263
4.050
4.050
294,438
-0.15(-3.57%)
Mar 27, 2017
4.050
4.300
4.011
4.200
207,562
+0.10(+2.44%)
Mar 24, 2017
4.250
4.250
4.025
4.100
354,182
-0.10(-2.38%)
Mar 23, 2017
4.050
4.250
3.950
4.200
460,952
+0.20(+5.00%)
Mar 22, 2017
4.050
4.075
3.850
4.000
622,069
-0.05(-1.23%)
Mar 21, 2017
4.400
4.400
4.000
4.050
606,089
-0.30(-6.90%)
Mar 20, 2017
4.250
4.400
4.150
4.350
582,260
+0.15(+3.57%)
Mar 17, 2017
4.250
4.300
4.200
4.200
391,035
-0.15(-3.45%)
Mar 16, 2017
4.400
4.450
4.300
4.350
210,457
-0.05(-1.14%)
Mar 15, 2017
4.350
4.500
4.350
4.400
495,517
+0.05(+1.15%)
Mar 14, 2017
4.300
4.425
4.200
4.350
555,360
+0.00(+0.00%)
Mar 13, 2017
4.300
4.425
4.250
4.350
403,232
+0.00(+0.00%)
Mar 10, 2017
4.400
4.425
4.300
4.350
585,612
+0.00(+0.00%)
Mar 09, 2017
4.200
4.400
4.200
4.350
468,654
+0.15(+3.57%)
Mar 08, 2017
4.150
4.450
4.100
4.200
1,032,233
+0.05(+1.20%)
Mar 07, 2017
4.550
4.550
4.150
4.150
1,027,106
-0.40(-8.79%)
Mar 06, 2017
4.700
4.734
4.500
4.550
485,738
-0.20(-4.21%)
Mar 03, 2017
4.550
4.850
4.512
4.750
601,617
+0.15(+3.26%)
Mar 02, 2017
4.650
4.800
4.500
4.600
601,791
-0.10(-2.13%)
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
.