SGMO(SGMO)
SGMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.16 | $0.16 | $0.14 | $0.16 | 2.91M |
| 5/20/2026 | $0.15 | $0.16 | $0.13 | $0.16 | 3.78M |
| 5/19/2026 | $0.13 | $0.15 | $0.12 | $0.15 | 4.43M |
| 5/18/2026 | $0.14 | $0.15 | $0.12 | $0.13 | 4.65M |
| 5/15/2026 | $0.13 | $0.14 | $0.12 | $0.14 | 4.17M |
| 5/14/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 2.16M |
| 5/13/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 5.05M |
| 5/12/2026 | $0.12 | $0.15 | $0.12 | $0.14 | 6.12M |
| 5/11/2026 | $0.12 | $0.13 | $0.11 | $0.12 | 6.37M |
| 5/8/2026 | $0.10 | $0.12 | $0.10 | $0.12 | 7.00M |
| 5/7/2026 | $0.15 | $0.15 | $0.10 | $0.10 | 37.23M |
| 5/6/2026 | $0.12 | $0.15 | $0.11 | $0.13 | 13.82M |
| 5/5/2026 | $0.15 | $0.20 | $0.11 | $0.11 | 44.58M |
| 5/4/2026 | $0.13 | $0.22 | $0.13 | $0.18 | 95.23M |
| 5/1/2026 | $0.12 | $0.14 | $0.12 | $0.14 | 17.42M |
| 4/30/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 24.41M |
| 4/29/2026 | $0.12 | $0.15 | $0.12 | $0.13 | 49.17M |
| 4/28/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 3.43M |
| 4/27/2026 | $0.18 | $0.21 | $0.18 | $0.21 | 11.27M |
| 4/24/2026 | $0.25 | $0.25 | $0.14 | $0.19 | 31.13M |
| 4/23/2026 | $0.26 | $0.26 | $0.25 | $0.26 | 7.13M |
| 4/22/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 3.78M |
| 4/21/2026 | $0.27 | $0.28 | $0.25 | $0.26 | 5.38M |
| 4/20/2026 | $0.26 | $0.28 | $0.26 | $0.27 | 4.95M |
| 4/17/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 3.13M |
| 4/16/2026 | $0.28 | $0.29 | $0.27 | $0.27 | 3.31M |
| 4/15/2026 | $0.26 | $0.29 | $0.25 | $0.28 | 6.80M |
| 4/14/2026 | $0.25 | $0.27 | $0.25 | $0.26 | 5.67M |
| 4/13/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 5.58M |
| 4/10/2026 | $0.26 | $0.28 | $0.25 | $0.25 | 4.42M |
| 4/9/2026 | $0.25 | $0.28 | $0.25 | $0.26 | 5.76M |
| 4/8/2026 | $0.27 | $0.27 | $0.25 | $0.25 | 5.53M |
| 4/7/2026 | $0.27 | $0.28 | $0.25 | $0.26 | 7.43M |
| 4/6/2026 | $0.31 | $0.31 | $0.28 | $0.28 | 6.17M |
| 4/2/2026 | $0.25 | $0.31 | $0.23 | $0.30 | 8.78M |
| 4/1/2026 | $0.24 | $0.28 | $0.24 | $0.26 | 8.03M |
| 3/31/2026 | $0.23 | $0.25 | $0.20 | $0.25 | 24.72M |
| 3/30/2026 | $0.34 | $0.34 | $0.30 | $0.31 | 12.27M |
| 3/27/2026 | $0.35 | $0.35 | $0.31 | $0.32 | 7.06M |
| 3/26/2026 | $0.36 | $0.37 | $0.34 | $0.34 | 5.11M |
| 3/25/2026 | $0.37 | $0.41 | $0.35 | $0.35 | 7.55M |
| 3/24/2026 | $0.33 | $0.36 | $0.33 | $0.35 | 3.84M |
| 3/23/2026 | $0.33 | $0.35 | $0.32 | $0.34 | 5.89M |
| 3/20/2026 | $0.35 | $0.36 | $0.32 | $0.33 | 7.68M |
| 3/19/2026 | $0.36 | $0.37 | $0.34 | $0.34 | 6.66M |
| 3/18/2026 | $0.39 | $0.39 | $0.36 | $0.36 | 8.31M |
| 3/17/2026 | $0.39 | $0.40 | $0.36 | $0.38 | 9.89M |
| 3/16/2026 | $0.40 | $0.40 | $0.36 | $0.36 | 6.97M |
| 3/13/2026 | $0.40 | $0.41 | $0.38 | $0.38 | 4.07M |
| 3/12/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 1.80M |
| 3/11/2026 | $0.41 | $0.42 | $0.40 | $0.41 | 2.13M |
| 3/10/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 2.65M |
| 3/9/2026 | $0.38 | $0.41 | $0.37 | $0.41 | 4.28M |
| 3/6/2026 | $0.37 | $0.39 | $0.37 | $0.38 | 4.80M |
| 3/5/2026 | $0.40 | $0.40 | $0.38 | $0.38 | 2.12M |
| 3/4/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 1.89M |
| 3/3/2026 | $0.42 | $0.42 | $0.38 | $0.39 | 5.53M |
| 3/2/2026 | $0.42 | $0.44 | $0.41 | $0.43 | 3.53M |
| 2/27/2026 | $0.43 | $0.46 | $0.42 | $0.43 | 3.02M |
| 2/26/2026 | $0.47 | $0.47 | $0.44 | $0.44 | 4.28M |
| 2/25/2026 | $0.49 | $0.55 | $0.46 | $0.47 | 8.11M |
| 2/24/2026 | $0.40 | $0.49 | $0.39 | $0.47 | 14.02M |
| 2/23/2026 | $0.37 | $0.40 | $0.37 | $0.39 | 3.39M |