Sangamo Therapeutics, Inc. - Common Stock (SGMO)
0.6532
+0.0832 (14.60%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For Sangamo Therapeutics, Inc. - Common Stock (SGMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.57 | 0.66 | 0.56 | 0.65 | 17,712,959 | 0.65 |
| 4/01/2025 | 0.67 | 0.67 | 0.55 | 0.57 | 13,734,942 | 0.57 |
| 3/31/2025 | 0.78 | 0.79 | 0.64 | 0.66 | 13,640,122 | 0.66 |
| 3/28/2025 | 0.85 | 0.85 | 0.81 | 0.82 | 1,993,623 | 0.82 |
| 3/27/2025 | 0.86 | 0.88 | 0.83 | 0.86 | 3,904,423 | 0.86 |
| 3/26/2025 | 0.83 | 0.86 | 0.80 | 0.84 | 3,654,652 | 0.84 |
| 3/25/2025 | 0.88 | 0.88 | 0.83 | 0.84 | 3,703,525 | 0.84 |
| 3/24/2025 | 0.90 | 0.93 | 0.84 | 0.87 | 7,124,325 | 0.87 |
| 3/21/2025 | 0.84 | 0.88 | 0.80 | 0.87 | 9,513,037 | 0.87 |
| 3/20/2025 | 0.86 | 0.92 | 0.82 | 0.84 | 5,428,302 | 0.84 |
| 3/19/2025 | 0.86 | 0.91 | 0.81 | 0.87 | 8,860,498 | 0.87 |
| 3/18/2025 | 0.91 | 0.91 | 0.84 | 0.85 | 11,726,716 | 0.85 |
| 3/17/2025 | 1.00 | 1.04 | 0.97 | 1.01 | 6,765,967 | 1.01 |
| 3/14/2025 | 0.95 | 1.04 | 0.93 | 0.98 | 3,447,544 | 0.98 |
| 3/13/2025 | 0.97 | 1.01 | 0.92 | 0.92 | 5,768,174 | 0.92 |
| 3/12/2025 | 1.00 | 1.05 | 0.95 | 1.00 | 6,202,883 | 1.00 |
| 3/11/2025 | 0.98 | 1.03 | 0.94 | 0.99 | 3,254,634 | 0.99 |
| 3/10/2025 | 1.03 | 1.04 | 0.96 | 0.99 | 3,199,507 | 0.99 |
| 3/07/2025 | 1.06 | 1.06 | 0.96 | 1.04 | 5,252,537 | 1.04 |
| 3/06/2025 | 0.86 | 1.02 | 0.81 | 1.00 | 4,619,859 | 1.00 |
| 3/05/2025 | 0.86 | 0.91 | 0.81 | 0.87 | 4,814,045 | 0.87 |
| 3/04/2025 | 0.90 | 0.91 | 0.80 | 0.86 | 4,263,499 | 0.86 |
| 3/03/2025 | 1.02 | 1.03 | 0.89 | 0.92 | 3,907,661 | 0.92 |
| 2/28/2025 | 0.96 | 1.05 | 0.91 | 1.02 | 3,374,041 | 1.02 |
| 2/27/2025 | 1.00 | 1.04 | 0.95 | 0.96 | 3,640,598 | 0.96 |
| 2/26/2025 | 0.97 | 1.04 | 0.96 | 0.98 | 3,023,115 | 0.98 |
| 2/25/2025 | 1.01 | 1.01 | 0.91 | 0.96 | 5,050,951 | 0.96 |
| 2/24/2025 | 1.08 | 1.08 | 1.00 | 1.00 | 3,840,637 | 1.00 |
| 2/21/2025 | 1.13 | 1.17 | 1.05 | 1.07 | 4,301,084 | 1.07 |
| 2/20/2025 | 1.10 | 1.16 | 1.09 | 1.12 | 3,580,602 | 1.12 |
| 2/19/2025 | 1.16 | 1.17 | 1.10 | 1.10 | 2,894,326 | 1.10 |
| 2/18/2025 | 1.18 | 1.24 | 1.15 | 1.15 | 2,742,059 | 1.15 |
| 2/14/2025 | 1.17 | 1.21 | 1.15 | 1.17 | 2,942,262 | 1.17 |
| 2/13/2025 | 1.14 | 1.19 | 1.11 | 1.17 | 2,838,548 | 1.17 |
| 2/12/2025 | 1.11 | 1.15 | 1.10 | 1.13 | 2,312,451 | 1.13 |
| 2/11/2025 | 1.14 | 1.16 | 1.09 | 1.14 | 2,984,023 | 1.14 |
| 2/10/2025 | 1.19 | 1.19 | 1.07 | 1.16 | 5,159,170 | 1.16 |
| 2/07/2025 | 1.27 | 1.29 | 1.13 | 1.15 | 5,658,595 | 1.15 |
| 2/06/2025 | 1.39 | 1.40 | 1.26 | 1.27 | 8,185,086 | 1.27 |
| 2/05/2025 | 1.24 | 1.28 | 1.22 | 1.26 | 2,176,497 | 1.26 |
| 2/04/2025 | 1.17 | 1.25 | 1.15 | 1.24 | 2,693,314 | 1.24 |
| 2/03/2025 | 1.17 | 1.25 | 1.14 | 1.17 | 3,234,971 | 1.17 |
| 1/31/2025 | 1.25 | 1.29 | 1.18 | 1.23 | 4,031,496 | 1.23 |
| 1/30/2025 | 1.14 | 1.26 | 1.14 | 1.23 | 6,116,125 | 1.23 |
| 1/29/2025 | 1.12 | 1.17 | 1.10 | 1.13 | 2,885,706 | 1.13 |
| 1/28/2025 | 1.13 | 1.15 | 1.08 | 1.13 | 3,231,579 | 1.13 |
| 1/27/2025 | 1.12 | 1.21 | 1.12 | 1.13 | 3,947,440 | 1.13 |
| 1/24/2025 | 1.21 | 1.29 | 1.16 | 1.16 | 3,988,482 | 1.16 |
| 1/23/2025 | 1.13 | 1.22 | 1.10 | 1.19 | 2,823,182 | 1.19 |
| 1/22/2025 | 1.12 | 1.16 | 1.10 | 1.15 | 3,225,717 | 1.15 |
| 1/21/2025 | 1.12 | 1.15 | 1.07 | 1.13 | 3,679,515 | 1.13 |
| 1/17/2025 | 1.10 | 1.14 | 1.07 | 1.09 | 4,332,423 | 1.09 |
| 1/16/2025 | 1.12 | 1.14 | 1.06 | 1.10 | 4,273,234 | 1.10 |
| 1/15/2025 | 1.08 | 1.14 | 1.05 | 1.10 | 7,449,685 | 1.10 |
| 1/14/2025 | 1.12 | 1.18 | 1.00 | 1.02 | 4,723,515 | 1.02 |
| 1/13/2025 | 1.12 | 1.15 | 1.03 | 1.08 | 6,722,125 | 1.08 |
| 1/10/2025 | 1.23 | 1.25 | 1.12 | 1.17 | 5,159,127 | 1.17 |
| 1/08/2025 | 1.35 | 1.37 | 1.20 | 1.22 | 6,006,838 | 1.22 |
| 1/07/2025 | 1.37 | 1.51 | 1.34 | 1.37 | 7,270,918 | 1.37 |
| 1/06/2025 | 1.35 | 1.45 | 1.32 | 1.35 | 10,886,157 | 1.35 |
| 1/03/2025 | 1.13 | 1.33 | 1.12 | 1.30 | 13,397,605 | 1.30 |