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
)
0.5265
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2022
4.300
4.480
4.140
4.150
928,386
-0.17(-3.94%)
Apr 28, 2022
4.410
4.440
4.020
4.320
1,280,094
-0.04(-0.92%)
Apr 27, 2022
4.490
4.570
4.320
4.360
955,060
-0.14(-3.11%)
Apr 26, 2022
4.760
4.800
4.500
4.500
1,408,815
-0.33(-6.83%)
Apr 25, 2022
4.660
4.840
4.640
4.830
1,016,481
+0.13(+2.77%)
Apr 22, 2022
4.740
4.860
4.640
4.700
1,107,592
-0.06(-1.26%)
Apr 21, 2022
5.170
5.212
4.735
4.760
1,225,533
-0.34(-6.67%)
Apr 20, 2022
5.140
5.185
4.980
5.100
652,926
-0.02(-0.39%)
Apr 19, 2022
5.060
5.272
4.970
5.120
1,121,023
+0.10(+1.99%)
Apr 18, 2022
5.200
5.240
4.995
5.020
1,315,685
-0.24(-4.56%)
Apr 14, 2022
5.550
5.550
5.245
5.260
895,024
-0.29(-5.23%)
Apr 13, 2022
5.430
5.610
5.430
5.550
876,641
+0.14(+2.59%)
Apr 12, 2022
5.480
5.630
5.340
5.410
840,364
+0.01(+0.19%)
Apr 11, 2022
5.610
5.670
5.370
5.400
907,467
-0.29(-5.10%)
Apr 08, 2022
5.870
5.920
5.640
5.690
740,712
-0.17(-2.90%)
Apr 07, 2022
6.150
6.220
5.850
5.860
735,110
-0.35(-5.64%)
Apr 06, 2022
6.070
6.310
6.050
6.210
803,239
+0.06(+0.98%)
Apr 05, 2022
6.170
6.290
6.120
6.150
1,458,683
-0.06(-0.97%)
Apr 04, 2022
6.060
6.300
6.040
6.210
1,410,140
+0.17(+2.73%)
Apr 01, 2022
5.820
6.070
5.770
6.045
1,082,825
+0.24(+4.04%)
Mar 31, 2022
5.990
6.130
5.800
5.810
1,154,519
-0.12(-2.02%)
Mar 30, 2022
6.220
6.330
5.920
5.930
1,200,596
-0.35(-5.57%)
Mar 29, 2022
5.910
6.340
5.860
6.280
2,736,467
+0.55(+9.60%)
Mar 28, 2022
5.750
5.930
5.580
5.730
659,317
-0.02(-0.35%)
Mar 25, 2022
5.950
5.950
5.730
5.750
791,605
-0.17(-2.87%)
Mar 24, 2022
5.830
5.940
5.675
5.920
1,732,925
+0.16(+2.78%)
Mar 23, 2022
6.010
6.070
5.750
5.760
1,606,912
-0.34(-5.57%)
Mar 22, 2022
5.800
6.140
5.770
6.100
1,209,725
+0.32(+5.54%)
Mar 21, 2022
6.120
6.130
5.770
5.780
1,397,431
-0.39(-6.32%)
Mar 18, 2022
5.830
6.175
5.790
6.170
2,315,537
+0.31(+5.29%)
Mar 17, 2022
5.490
5.870
5.415
5.860
975,910
+0.31(+5.59%)
Mar 16, 2022
5.340
5.550
5.200
5.550
1,043,788
+0.31(+5.92%)
Mar 15, 2022
5.250
5.340
5.100
5.240
1,079,972
+0.01(+0.19%)
Mar 14, 2022
5.570
5.690
5.205
5.230
1,291,352
-0.36(-6.44%)
Mar 11, 2022
5.910
5.970
5.590
5.590
1,062,719
-0.26(-4.44%)
Mar 10, 2022
5.820
5.890
5.710
5.850
750,403
-0.09(-1.52%)
Mar 09, 2022
5.730
5.970
5.680
5.940
1,443,393
+0.32(+5.69%)
Mar 08, 2022
5.570
5.855
5.400
5.620
1,668,979
+0.06(+1.08%)
Mar 07, 2022
5.510
5.725
5.450
5.560
947,314
+0.07(+1.28%)
Mar 04, 2022
5.550
5.690
5.420
5.490
834,237
-0.13(-2.31%)
Mar 03, 2022
5.880
5.880
5.530
5.620
1,129,547
-0.22(-3.77%)
Mar 02, 2022
5.930
5.930
5.780
5.840
726,800
-0.04(-0.68%)
Mar 01, 2022
5.830
5.965
5.770
5.880
942,372
+0.03(+0.51%)
Feb 28, 2022
5.830
5.879
5.670
5.850
1,500,589
-0.05(-0.85%)
Feb 25, 2022
6.100
5.910
5.725
5.900
1,070,521
+0.19(+3.33%)
Feb 24, 2022
5.270
5.725
5.220
5.710
2,057,131
+0.33(+6.13%)
Feb 23, 2022
5.750
5.750
5.380
5.380
1,276,269
-0.36(-6.27%)
Feb 22, 2022
5.590
5.890
5.570
5.740
1,239,421
+0.06(+1.06%)
Feb 18, 2022
5.680
0
-0.03(-0.53%)
Feb 17, 2022
5.870
5.905
5.650
5.710
1,370,489
-0.23(-3.87%)
Feb 16, 2022
5.970
5.970
5.747
5.940
1,156,650
-0.06(-1.00%)
Feb 15, 2022
5.800
6.040
5.800
6.000
1,163,164
+0.29(+5.08%)
Feb 14, 2022
5.790
5.850
5.675
5.710
1,001,642
-0.05(-0.87%)
Feb 11, 2022
5.880
6.035
5.662
5.760
1,392,580
-0.10(-1.71%)
Feb 10, 2022
5.850
6.270
5.755
5.860
1,758,251
-0.13(-2.17%)
Feb 09, 2022
5.690
6.025
5.660
5.990
1,225,413
+0.36(+6.39%)
Feb 08, 2022
5.680
5.755
5.530
5.630
1,061,959
-0.09(-1.57%)
Feb 07, 2022
5.570
5.825
5.570
5.720
2,834,556
+0.16(+2.88%)
Feb 04, 2022
5.510
5.680
5.450
5.560
902,893
+0.08(+1.46%)
Feb 03, 2022
5.600
5.480
1,278,181
-0.21(-3.69%)
Feb 02, 2022
6.100
6.110
5.680
5.690
1,165,267
-0.45(-7.33%)
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
.