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 30, 2003
3.870
4.280
3.760
3.910
143,600
+0.15(+3.99%)
May 29, 2003
3.640
3.990
3.610
3.760
148,200
-0.11(-2.84%)
May 28, 2003
3.000
3.900
2.790
3.870
277,400
+1.03(+36.27%)
May 27, 2003
2.590
2.990
2.530
2.840
70,200
+0.29(+11.37%)
May 23, 2003
2.590
2.590
2.450
2.550
135,100
+0.05(+2.00%)
May 22, 2003
2.710
2.720
2.480
2.500
157,800
-0.23(-8.42%)
May 21, 2003
2.890
2.890
2.720
2.730
53,300
-0.05(-1.83%)
May 20, 2003
3.000
3.010
2.400
2.781
39,400
-0.03(-1.03%)
May 19, 2003
2.890
3.000
2.690
2.810
35,200
-0.08(-2.77%)
May 16, 2003
2.560
3.000
2.520
2.890
66,000
+0.35(+13.78%)
May 15, 2003
2.420
2.540
2.420
2.540
33,100
+0.09(+3.63%)
May 14, 2003
2.440
2.600
2.370
2.451
98,600
-0.05(-1.96%)
May 13, 2003
2.500
2.520
2.200
2.500
48,500
-0.04(-1.57%)
May 12, 2003
2.550
2.570
2.480
2.540
36,000
-0.01(-0.35%)
May 09, 2003
2.560
2.640
2.480
2.549
73,400
-0.01(-0.43%)
May 08, 2003
2.660
2.660
2.550
2.560
18,300
-0.07(-2.66%)
May 07, 2003
2.760
2.850
2.560
2.630
29,300
-0.13(-4.71%)
May 06, 2003
2.780
2.850
2.760
2.760
46,000
-0.05(-1.78%)
May 05, 2003
2.760
2.880
2.750
2.810
39,600
-0.02(-0.71%)
May 02, 2003
2.780
2.880
2.770
2.830
16,900
+0.05(+1.80%)
May 01, 2003
2.840
2.920
2.770
2.780
19,500
-0.05(-1.77%)
Apr 30, 2003
3.050
3.150
2.830
2.830
27,400
-0.21(-6.91%)
Apr 29, 2003
3.000
3.140
2.970
3.040
40,100
+0.07(+2.36%)
Apr 28, 2003
2.720
2.970
2.610
2.970
44,700
+0.37(+14.23%)
Apr 25, 2003
2.670
2.830
2.600
2.600
40,100
+0.02(+0.78%)
Apr 24, 2003
2.530
2.620
2.500
2.580
98,900
+0.04(+1.57%)
Apr 23, 2003
2.630
2.630
2.490
2.540
43,700
-0.03(-1.17%)
Apr 22, 2003
2.510
2.650
2.500
2.570
33,300
+0.05(+1.98%)
Apr 21, 2003
2.650
2.710
2.440
2.520
30,100
-0.14(-5.26%)
Apr 17, 2003
2.720
2.750
2.620
2.660
19,900
+0.11(+4.31%)
Apr 16, 2003
2.610
2.630
2.460
2.550
42,400
+0.07(+2.82%)
Apr 15, 2003
2.590
2.590
2.470
2.480
63,600
-0.04(-1.59%)
Apr 14, 2003
2.650
2.690
2.510
2.520
43,000
-0.11(-4.18%)
Apr 11, 2003
2.750
2.900
2.510
2.630
69,200
-0.12(-4.36%)
Apr 10, 2003
2.820
2.980
2.620
2.750
47,800
-0.07(-2.48%)
Apr 09, 2003
3.120
3.250
2.810
2.820
32,100
-0.32(-10.19%)
Apr 08, 2003
3.060
3.190
2.910
3.140
42,300
+0.09(+2.95%)
Apr 07, 2003
3.030
3.140
3.030
3.050
10,600
+0.01(+0.33%)
Apr 04, 2003
3.220
3.220
3.030
3.040
20,200
-0.10(-3.18%)
Apr 03, 2003
3.050
3.190
2.980
3.140
55,100
+0.12(+3.97%)
Apr 02, 2003
3.000
3.070
2.920
3.020
36,000
-0.05(-1.63%)
Apr 01, 2003
2.860
3.070
2.710
3.070
20,600
+0.20(+6.97%)
Mar 31, 2003
3.150
3.250
2.870
2.870
42,644
-0.32(-10.03%)
Mar 28, 2003
3.290
3.290
3.130
3.190
15,000
-0.02(-0.62%)
Mar 27, 2003
3.040
3.290
3.040
3.210
13,600
+0.18(+5.94%)
Mar 26, 2003
3.140
3.200
3.030
3.030
17,135
-0.12(-3.81%)
Mar 25, 2003
3.100
3.290
3.040
3.150
24,700
+0.06(+1.94%)
Mar 24, 2003
3.340
3.480
3.030
3.090
13,700
-0.15(-4.63%)
Mar 21, 2003
3.410
3.415
3.160
3.240
27,200
+0.15(+4.89%)
Mar 20, 2003
2.970
3.090
2.950
3.089
25,600
-0.07(-2.25%)
Mar 19, 2003
3.050
3.190
3.030
3.160
25,500
+0.11(+3.61%)
Mar 18, 2003
3.120
3.200
2.940
3.050
48,215
+0.07(+2.35%)
Mar 17, 2003
2.800
3.000
2.760
2.980
43,600
+0.19(+6.81%)
Mar 14, 2003
2.720
2.970
2.380
2.790
40,900
+0.18(+6.90%)
Mar 13, 2003
2.900
2.939
2.580
2.610
19,400
-0.21(-7.45%)
Mar 12, 2003
2.880
3.000
2.660
2.820
9,532
+0.04(+1.44%)
Mar 11, 2003
2.820
3.020
2.650
2.780
23,200
-0.06(-2.11%)
Mar 10, 2003
2.910
3.080
2.630
2.840
26,600
-0.16(-5.33%)
Mar 07, 2003
3.010
3.100
2.580
3.000
62,900
-0.01(-0.33%)
Mar 06, 2003
2.710
3.140
2.500
3.010
35,100
+0.18(+6.36%)
Mar 05, 2003
2.750
2.830
2.650
2.830
10,000
+0.03(+1.07%)
Mar 04, 2003
2.800
2.820
2.760
2.800
21,000
-0.08(-2.78%)
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
.