Sangamo Therapeutics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.840	3.000	2.671	2.728	2.728	177,612
2024-11-08	2.990	3.179	2.680	2.765	2.765	364,930
2024-11-07	2.460	2.810	2.460	2.770	2.770	166,382
2024-11-06	2.150	2.449	1.975	2.385	2.385	136,373
2024-11-05	1.810	2.050	1.735	2.045	2.045	75,802
2024-11-04	1.838	2.000	1.780	1.790	1.790	65,906
2024-11-01	1.790	1.930	1.780	1.910	1.910	168,012
2024-10-31	1.970	2.000	1.710	1.718	1.718	126,275
2024-10-30	1.940	2.100	1.868	2.000	2.000	171,705
2024-10-29	2.000	2.300	1.930	2.160	2.160	698,333
2024-10-28	1.640	1.940	1.550	1.880	1.880	261,479
2024-10-25	1.590	1.770	1.320	1.650	1.650	365,117
2024-10-24	1.620	1.760	1.430	1.465	1.465	449,094
2024-10-23	1.270	1.770	1.260	1.470	1.470	1,269,626
2024-10-22	1.240	1.450	1.150	1.255	1.255	1,135,088
2024-10-21	0.920	0.929	0.880	0.891	0.891	4,515
2024-10-18	0.933	0.980	0.916	0.934	0.934	59,422
2024-10-17	0.995	0.995	0.910	0.940	0.940	31,819
2024-10-16	0.998	1.070	0.960	0.990	0.990	81,442
2024-10-15	0.935	0.975	0.881	0.974	0.974	47,373
2024-10-14	0.842	0.964	0.828	0.944	0.944	29,939
2024-10-11	0.837	0.837	0.815	0.833	0.833	1,592
2024-10-10	0.790	0.830	0.773	0.809	0.809	32,645
2024-10-09	0.800	0.830	0.800	0.800	0.800	21,962
2024-10-08	0.830	0.856	0.787	0.809	0.809	31,497
2024-10-07	0.765	0.788	0.751	0.788	0.788	32,402
2024-10-04	0.800	0.810	0.763	0.788	0.788	35,189
2024-10-03	0.840	0.840	0.780	0.788	0.788	2,388
2024-10-02	0.810	0.832	0.802	0.822	0.822	41,601
2024-10-01	0.860	0.860	0.832	0.836	0.836	11,191
2024-09-30	0.858	0.890	0.850	0.877	0.877	13,485
2024-09-27	0.840	0.887	0.840	0.875	0.875	14,821
2024-09-26	0.865	0.875	0.842	0.865	0.865	18,564
2024-09-25	0.940	0.940	0.891	0.906	0.906	6,236
2024-09-24	0.914	0.941	0.895	0.936	0.936	11,050
2024-09-23	0.930	0.979	0.913	0.941	0.941	37,847
2024-09-20	0.890	0.920	0.871	0.871	0.871	42,100
2024-09-19	0.868	0.940	0.843	0.926	0.926	83,904
2024-09-18	0.825	0.863	0.825	0.863	0.863	6,328
2024-09-17	0.836	0.872	0.820	0.834	0.834	160,492
2024-09-16	0.848	0.891	0.820	0.863	0.863	5,948
2024-09-13	0.870	0.880	0.825	0.836	0.836	133,589
2024-09-12	0.850	0.850	0.804	0.817	0.817	32,949
2024-09-11	0.859	0.877	0.832	0.860	0.860	34,199
2024-09-10	0.880	0.928	0.845	0.865	0.865	85,310
2024-09-09	0.740	0.899	0.700	0.876	0.876	145,349
2024-09-06	0.753	0.773	0.702	0.723	0.723	60,610
2024-09-05	0.790	0.799	0.723	0.752	0.752	63,894
2024-09-04	0.813	0.833	0.784	0.800	0.800	19,133
2024-09-03	0.810	0.875	0.800	0.820	0.820	48,919
2024-08-30	0.820	0.860	0.820	0.838	0.838	12,343
2024-08-29	0.804	0.836	0.780	0.832	0.832	24,837
2024-08-28	0.834	0.850	0.770	0.792	0.792	37,519
2024-08-27	0.817	0.850	0.805	0.822	0.822	24,822
2024-08-23	0.856	0.930	0.840	0.863	0.863	75,053
2024-08-22	0.892	0.960	0.838	0.841	0.841	67,388
2024-08-21	0.805	0.899	0.805	0.881	0.881	75,886
2024-08-20	0.876	0.890	0.816	0.840	0.840	47,532
2024-08-19	0.880	0.919	0.830	0.919	0.919	56,718
2024-08-16	0.890	0.946	0.890	0.899	0.899	70,830

← NewerPage 9 of 20 · 1,152 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.