Sangamo Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.190 | 1.190 | 1.070 | 1.100 | 1.100 | 142,711 |
| 2025-02-07 | 1.280 | 1.280 | 1.130 | 1.135 | 1.135 | 83,006 |
| 2025-02-06 | 1.280 | 1.490 | 1.280 | 1.300 | 1.300 | 90,027 |
| 2025-02-05 | 1.220 | 1.280 | 1.220 | 1.260 | 1.260 | 46,089 |
| 2025-02-04 | 1.170 | 1.230 | 1.160 | 1.208 | 1.208 | 20,241 |
| 2025-02-03 | 1.190 | 1.238 | 1.160 | 1.185 | 1.185 | 33,058 |
| 2025-01-31 | 1.200 | 1.280 | 1.190 | 1.200 | 1.200 | 91,644 |
| 2025-01-30 | 1.170 | 1.220 | 1.140 | 1.220 | 1.220 | 101,065 |
| 2025-01-29 | 1.120 | 1.169 | 1.110 | 1.110 | 1.110 | 31,349 |
| 2025-01-28 | 1.130 | 1.140 | 1.085 | 1.110 | 1.110 | 59,061 |
| 2025-01-27 | 1.120 | 1.210 | 1.120 | 1.135 | 1.135 | 62,160 |
| 2025-01-24 | 1.200 | 1.285 | 1.180 | 1.200 | 1.200 | 141,083 |
| 2025-01-23 | 1.130 | 1.169 | 1.110 | 1.167 | 1.167 | 34,319 |
| 2025-01-22 | 1.090 | 1.150 | 1.090 | 1.122 | 1.122 | 45,253 |
| 2025-01-21 | 1.050 | 1.150 | 1.050 | 1.135 | 1.135 | 68,047 |
| 2025-01-17 | 1.050 | 1.140 | 1.050 | 1.100 | 1.100 | 29,929 |
| 2025-01-16 | 1.150 | 1.150 | 1.065 | 1.070 | 1.070 | 16,161 |
| 2025-01-15 | 1.030 | 1.140 | 1.030 | 1.065 | 1.065 | 208,319 |
| 2025-01-14 | 1.050 | 1.170 | 1.040 | 1.040 | 1.040 | 140,638 |
| 2025-01-13 | 1.100 | 1.150 | 1.037 | 1.092 | 1.092 | 97,674 |
| 2025-01-10 | 1.250 | 1.250 | 1.140 | 1.160 | 1.160 | 93,439 |
| 2025-01-08 | 1.460 | 1.460 | 1.200 | 1.260 | 1.260 | 151,771 |
| 2025-01-07 | 1.350 | 1.510 | 1.350 | 1.403 | 1.403 | 244,845 |
| 2025-01-06 | 1.380 | 1.450 | 1.300 | 1.365 | 1.365 | 380,848 |
| 2025-01-03 | 1.180 | 1.278 | 1.120 | 1.260 | 1.260 | 337,837 |
| 2025-01-02 | 1.020 | 1.120 | 0.970 | 1.068 | 1.068 | 749,957 |
| 2024-12-31 | 1.000 | 1.260 | 0.910 | 1.035 | 1.035 | 770,164 |
| 2024-12-30 | 2.482 | 2.490 | 2.329 | 2.410 | 2.410 | 42,257 |
| 2024-12-27 | 2.620 | 2.718 | 2.535 | 2.613 | 2.613 | 46,279 |
| 2024-12-24 | 2.365 | 2.500 | 2.299 | 2.500 | 2.500 | 18,377 |
| 2024-12-23 | 2.340 | 2.570 | 2.340 | 2.439 | 2.439 | 51,235 |
| 2024-12-20 | 2.100 | 2.530 | 2.100 | 2.475 | 2.475 | 95,429 |
| 2024-12-19 | 2.710 | 3.175 | 2.250 | 2.360 | 2.360 | 267,718 |
| 2024-12-18 | 2.850 | 2.850 | 2.620 | 2.622 | 2.622 | 104,554 |
| 2024-12-17 | 2.720 | 2.840 | 2.540 | 2.722 | 2.722 | 168,412 |
| 2024-12-16 | 2.200 | 2.789 | 2.050 | 2.510 | 2.510 | 610,425 |
| 2024-12-13 | 1.945 | 2.170 | 1.945 | 2.007 | 2.007 | 175,976 |
| 2024-12-12 | 1.930 | 1.960 | 1.810 | 1.830 | 1.830 | 48,350 |
| 2024-12-11 | 1.960 | 2.020 | 1.900 | 1.950 | 1.950 | 27,609 |
| 2024-12-10 | 2.020 | 2.060 | 1.889 | 1.920 | 1.920 | 58,131 |
| 2024-12-09 | 2.030 | 2.045 | 1.941 | 2.020 | 2.020 | 39,902 |
| 2024-12-06 | 2.000 | 2.080 | 1.940 | 2.010 | 2.010 | 69,166 |
| 2024-12-05 | 1.950 | 1.989 | 1.800 | 1.979 | 1.979 | 63,786 |
| 2024-12-04 | 2.193 | 2.210 | 2.040 | 2.070 | 2.070 | 47,396 |
| 2024-12-03 | 2.370 | 2.370 | 2.080 | 2.080 | 2.080 | 102,716 |
| 2024-12-02 | 2.260 | 2.289 | 2.150 | 2.262 | 2.262 | 45,748 |
| 2024-11-29 | 2.369 | 2.379 | 2.140 | 2.250 | 2.250 | 44,181 |
| 2024-11-27 | 2.199 | 2.260 | 2.090 | 2.210 | 2.210 | 71,349 |
| 2024-11-26 | 1.960 | 2.269 | 1.955 | 2.110 | 2.110 | 197,997 |
| 2024-11-25 | 1.919 | 1.940 | 1.820 | 1.869 | 1.869 | 34,016 |
| 2024-11-22 | 2.030 | 2.030 | 1.909 | 1.950 | 1.950 | 40,335 |
| 2024-11-21 | 1.920 | 2.020 | 1.900 | 1.961 | 1.961 | 67,177 |
| 2024-11-20 | 2.200 | 2.250 | 1.895 | 1.919 | 1.919 | 123,862 |
| 2024-11-19 | 1.890 | 2.000 | 1.850 | 1.992 | 1.992 | 48,938 |
| 2024-11-18 | 2.070 | 2.130 | 1.893 | 1.915 | 1.915 | 82,621 |
| 2024-11-15 | 2.160 | 2.180 | 1.969 | 2.010 | 2.010 | 173,003 |
| 2024-11-14 | 2.540 | 2.560 | 2.091 | 2.171 | 2.171 | 219,053 |
| 2024-11-13 | 2.440 | 2.820 | 2.250 | 2.400 | 2.400 | 268,414 |
| 2024-11-12 | 2.510 | 2.860 | 2.440 | 2.805 | 2.805 | 168,722 |
| 2024-11-11 | 2.840 | 3.000 | 2.671 | 2.728 | 2.728 | 177,612 |
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.