Sangamo Therapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.628	0.691	0.610	0.665	0.665	63,819
2024-05-16	0.606	0.618	0.595	0.618	0.618	20,053
2024-05-15	0.595	0.598	0.576	0.588	0.588	35,048
2024-05-14	0.561	0.593	0.561	0.576	0.576	24,066
2024-05-13	0.591	0.596	0.566	0.567	0.567	38,661
2024-05-10	0.525	0.583	0.525	0.581	0.581	74,844
2024-05-09	0.500	0.540	0.500	0.523	0.523	16,954
2024-05-08	0.544	0.544	0.500	0.506	0.506	25,903
2024-05-07	0.532	0.549	0.514	0.541	0.541	24,697
2024-05-03	0.535	0.550	0.520	0.536	0.536	7,291
2024-05-02	0.560	0.560	0.526	0.526	0.526	9,606
2024-05-01	0.516	0.552	0.516	0.549	0.549	17,441
2024-04-30	0.521	0.534	0.504	0.534	0.534	1,755
2024-04-29	0.521	0.533	0.515	0.515	0.515	219
2024-04-26	0.512	0.520	0.509	0.519	0.519	9,347
2024-04-25	0.487	0.490	0.460	0.490	0.490	8,524
2024-04-24	0.521	0.543	0.492	0.496	0.496	15,174
2024-04-23	0.526	0.570	0.513	0.520	0.520	14,825
2024-04-22	0.550	0.550	0.494	0.500	0.500	13,610
2024-04-19	0.480	0.525	0.470	0.515	0.515	20,278
2024-04-18	0.530	0.530	0.481	0.492	0.492	11,600
2024-04-17	0.535	0.540	0.531	0.540	0.540	2,799
2024-04-16	0.557	0.560	0.533	0.549	0.549	15,709
2024-04-15	0.559	0.570	0.540	0.570	0.570	4,092
2024-04-12	0.562	0.566	0.530	0.563	0.563	2,958
2024-04-11	0.537	0.573	0.511	0.555	0.555	7,635
2024-04-10	0.530	0.558	0.526	0.549	0.549	11,944
2024-04-09	0.579	0.600	0.562	0.568	0.568	21,666
2024-04-08	0.587	0.592	0.552	0.558	0.558	5,653
2024-04-05	0.600	0.600	0.549	0.563	0.563	2,703
2024-04-04	0.600	0.625	0.590	0.590	0.590	16,028
2024-04-03	0.581	0.603	0.555	0.600	0.600	24,828
2024-04-02	0.615	0.620	0.573	0.580	0.580	14,426
2024-03-28	0.640	0.654	0.630	0.643	0.643	12,742
2024-03-27	0.606	0.637	0.590	0.627	0.627	14,795
2024-03-26	0.668	0.670	0.591	0.620	0.620	45,731
2024-03-25	0.737	0.737	0.650	0.663	0.663	72,867
2024-03-22	0.925	0.929	0.750	0.759	0.759	80,211
2024-03-21	0.840	0.913	0.840	0.913	0.913	22,844
2024-03-20	0.788	0.810	0.761	0.803	0.803	19,722
2024-03-19	0.888	0.920	0.780	0.783	0.783	47,108
2024-03-18	0.765	0.834	0.761	0.798	0.798	8,183
2024-03-15	0.874	0.880	0.820	0.850	0.850	12,345
2024-03-14	0.840	0.930	0.781	0.781	0.781	33,385
2024-03-13	0.887	0.900	0.786	0.801	0.801	18,871
2024-03-12	0.850	0.877	0.845	0.851	0.851	5,861
2024-03-11	0.910	0.920	0.861	0.883	0.883	4,422
2024-03-08	0.919	0.990	0.883	0.883	0.883	17,817
2024-03-07	1.039	1.040	0.911	0.911	0.911	21,709
2024-03-06	1.050	1.050	0.987	1.000	1.000	4,034
2024-03-05	1.020	1.030	0.970	1.000	1.000	15,490
2024-03-04	1.110	1.120	1.001	1.018	1.018	27,012
2024-03-01	1.158	1.160	1.069	1.100	1.100	12,350
2024-02-29	1.130	1.180	1.090	1.150	1.150	27,572
2024-02-28	1.130	1.190	1.110	1.110	1.110	38,425
2024-02-27	1.150	1.310	1.150	1.200	1.200	96,304
2024-02-26	1.140	1.150	1.020	1.051	1.051	29,951
2024-02-23	1.110	1.182	1.060	1.182	1.182	3,957
2024-02-22	1.258	1.290	1.090	1.139	1.139	21,427
2024-02-21	1.102	1.250	1.030	1.210	1.210	85,828

← NewerPage 11 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.