Sangamo Therapeutics, Inc.SGMONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.52 | $0.58 | $0.49 | $0.56 | 3.60M |
| 1/30/2026 | $0.51 | $0.54 | $0.46 | $0.54 | 9.69M |
| 1/29/2026 | $0.41 | $0.53 | $0.40 | $0.51 | 34.09M |
| 1/28/2026 | $0.38 | $0.39 | $0.36 | $0.36 | 4.29M |
| 1/27/2026 | $0.39 | $0.39 | $0.36 | $0.38 | 4.55M |
| 1/26/2026 | $0.38 | $0.39 | $0.38 | $0.38 | 3.10M |
| 1/23/2026 | $0.40 | $0.41 | $0.38 | $0.38 | 3.94M |
| 1/22/2026 | $0.40 | $0.41 | $0.38 | $0.40 | 3.75M |
| 1/21/2026 | $0.38 | $0.40 | $0.37 | $0.38 | 4.19M |
| 1/20/2026 | $0.40 | $0.40 | $0.36 | $0.37 | 8.71M |
| 1/16/2026 | $0.43 | $0.43 | $0.40 | $0.40 | 7.39M |
| 1/15/2026 | $0.44 | $0.44 | $0.42 | $0.43 | 3.03M |
| 1/14/2026 | $0.45 | $0.45 | $0.43 | $0.43 | 2.12M |
| 1/13/2026 | $0.45 | $0.45 | $0.43 | $0.45 | 2.81M |
| 1/12/2026 | $0.45 | $0.46 | $0.43 | $0.45 | 4.67M |
| 1/9/2026 | $0.45 | $0.46 | $0.43 | $0.44 | 2.84M |
| 1/8/2026 | $0.46 | $0.47 | $0.44 | $0.45 | 3.74M |
| 1/7/2026 | $0.45 | $0.47 | $0.45 | $0.46 | 5.12M |
| 1/6/2026 | $0.44 | $0.46 | $0.44 | $0.44 | 3.18M |
| 1/5/2026 | $0.44 | $0.46 | $0.42 | $0.44 | 5.25M |
| 1/2/2026 | $0.41 | $0.44 | $0.41 | $0.44 | 2.53M |
| 12/31/2025 | $0.43 | $0.43 | $0.41 | $0.42 | 4.94M |
| 12/30/2025 | $0.41 | $0.43 | $0.40 | $0.43 | 5.67M |
| 12/29/2025 | $0.42 | $0.43 | $0.41 | $0.41 | 5.73M |
| 12/26/2025 | $0.44 | $0.44 | $0.42 | $0.42 | 4.25M |
| 12/24/2025 | $0.43 | $0.45 | $0.43 | $0.45 | 2.17M |
| 12/23/2025 | $0.45 | $0.46 | $0.43 | $0.43 | 2.83M |
| 12/22/2025 | $0.45 | $0.49 | $0.45 | $0.46 | 4.67M |
| 12/19/2025 | $0.44 | $0.45 | $0.43 | $0.45 | 5.78M |
| 12/18/2025 | $0.44 | $0.46 | $0.43 | $0.43 | 4.77M |
| 12/17/2025 | $0.45 | $0.45 | $0.44 | $0.44 | 3.12M |
| 12/16/2025 | $0.44 | $0.46 | $0.44 | $0.44 | 2.15M |
| 12/15/2025 | $0.45 | $0.46 | $0.44 | $0.44 | 4.90M |
| 12/12/2025 | $0.46 | $0.47 | $0.45 | $0.45 | 4.44M |
| 12/11/2025 | $0.48 | $0.48 | $0.46 | $0.46 | 4.19M |
| 12/10/2025 | $0.50 | $0.50 | $0.48 | $0.48 | 3.36M |
| 12/9/2025 | $0.50 | $0.51 | $0.49 | $0.50 | 3.09M |
| 12/8/2025 | $0.51 | $0.51 | $0.49 | $0.50 | 3.97M |
| 12/5/2025 | $0.53 | $0.53 | $0.49 | $0.50 | 5.02M |
| 12/4/2025 | $0.49 | $0.55 | $0.48 | $0.53 | 8.14M |
| 12/3/2025 | $0.43 | $0.50 | $0.43 | $0.50 | 7.40M |
| 12/2/2025 | $0.47 | $0.48 | $0.42 | $0.44 | 30.52M |
| 12/1/2025 | $0.45 | $0.46 | $0.43 | $0.43 | 3.25M |
| 11/28/2025 | $0.47 | $0.48 | $0.45 | $0.46 | 2.81M |
| 11/26/2025 | $0.43 | $0.46 | $0.42 | $0.46 | 6.94M |
| 11/25/2025 | $0.42 | $0.44 | $0.41 | $0.42 | 4.29M |
| 11/24/2025 | $0.43 | $0.46 | $0.41 | $0.42 | 9.51M |
| 11/21/2025 | $0.54 | $0.56 | $0.40 | $0.42 | 63.70M |
| 11/20/2025 | $0.41 | $0.43 | $0.38 | $0.39 | 4.68M |
| 11/19/2025 | $0.43 | $0.43 | $0.39 | $0.39 | 6.34M |
| 11/18/2025 | $0.42 | $0.44 | $0.42 | $0.42 | 4.67M |
| 11/17/2025 | $0.44 | $0.46 | $0.41 | $0.41 | 5.97M |
| 11/14/2025 | $0.44 | $0.46 | $0.43 | $0.44 | 3.35M |
| 11/13/2025 | $0.46 | $0.47 | $0.44 | $0.45 | 4.57M |
| 11/12/2025 | $0.50 | $0.51 | $0.47 | $0.47 | 4.42M |
| 11/11/2025 | $0.52 | $0.53 | $0.50 | $0.50 | 2.46M |
| 11/10/2025 | $0.48 | $0.52 | $0.47 | $0.51 | 4.01M |
| 11/7/2025 | $0.46 | $0.50 | $0.45 | $0.47 | 6.07M |
| 11/6/2025 | $0.42 | $0.51 | $0.42 | $0.46 | 12.08M |
| 11/5/2025 | $0.55 | $0.56 | $0.53 | $0.55 | 5.59M |
| 11/4/2025 | $0.57 | $0.60 | $0.55 | $0.56 | 3.05M |