Sangamo Therapeutics, Inc. (SGMO)
NASDAQ: SGMO · Real-Time Price · USD
0.7468
+0.0466 (6.66%)
At close: May 12, 2025, 4:00 PM
0.4200
-0.3268 (-43.76%)
After-hours: May 12, 2025, 7:45 PM EDT
Sangamo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 6.66% | 4,066,764 |
| May 9, 2025 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -2.72% | 2,915,723 |
| May 8, 2025 | 0.66 | 0.75 | 0.63 | 0.72 | 0.72 | 10.67% | 3,865,417 |
| May 7, 2025 | 0.63 | 0.66 | 0.52 | 0.65 | 0.65 | 6.27% | 7,609,676 |
| May 6, 2025 | 0.73 | 0.73 | 0.60 | 0.61 | 0.61 | -15.00% | 7,315,772 |
| May 5, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -1.14% | 2,323,662 |
| May 2, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -1.74% | 1,941,217 |
| May 1, 2025 | 0.76 | 0.79 | 0.72 | 0.74 | 0.74 | -4.00% | 2,539,237 |
| Apr 30, 2025 | 0.71 | 0.78 | 0.69 | 0.77 | 0.77 | 7.04% | 2,876,014 |
| Apr 29, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -2.57% | 2,677,954 |
| Apr 28, 2025 | 0.79 | 0.80 | 0.72 | 0.74 | 0.74 | -5.93% | 3,923,323 |
| Apr 25, 2025 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -3.42% | 1,997,017 |
| Apr 24, 2025 | 0.75 | 0.84 | 0.75 | 0.81 | 0.81 | 8.06% | 6,321,842 |
| Apr 23, 2025 | 0.79 | 0.83 | 0.75 | 0.75 | 0.75 | -2.86% | 6,664,232 |
| Apr 22, 2025 | 0.76 | 0.78 | 0.71 | 0.78 | 0.78 | 5.48% | 3,603,042 |
| Apr 21, 2025 | 0.71 | 0.81 | 0.70 | 0.74 | 0.74 | 4.31% | 4,459,048 |
| Apr 17, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 2.96% | 3,149,503 |
| Apr 16, 2025 | 0.72 | 0.74 | 0.67 | 0.69 | 0.69 | -7.17% | 4,702,542 |
| Apr 15, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -1.64% | 6,377,425 |
| Apr 14, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 4.45% | 6,526,970 |
| Apr 11, 2025 | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | -0.73% | 6,384,615 |
| Apr 10, 2025 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 3.59% | 5,499,569 |
| Apr 9, 2025 | 0.61 | 0.72 | 0.59 | 0.70 | 0.70 | 11.29% | 12,288,399 |
| Apr 8, 2025 | 0.73 | 0.73 | 0.61 | 0.63 | 0.63 | -11.19% | 13,426,608 |
| Apr 7, 2025 | 0.60 | 0.72 | 0.53 | 0.71 | 0.71 | 7.68% | 19,407,447 |
| Apr 4, 2025 | 0.76 | 0.77 | 0.59 | 0.66 | 0.66 | 5.50% | 56,977,780 |
| Apr 3, 2025 | 0.61 | 0.64 | 0.58 | 0.62 | 0.62 | -4.73% | 17,052,922 |
| Apr 2, 2025 | 0.57 | 0.66 | 0.56 | 0.65 | 0.65 | 14.58% | 17,729,781 |
| Apr 1, 2025 | 0.67 | 0.67 | 0.55 | 0.57 | 0.57 | -13.07% | 13,772,631 |
| Mar 31, 2025 | 0.78 | 0.79 | 0.64 | 0.66 | 0.66 | -20.02% | 13,652,871 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.35% | 1,993,623 |
| Mar 27, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 1.46% | 3,904,729 |
| Mar 26, 2025 | 0.83 | 0.86 | 0.80 | 0.85 | 0.85 | 0.69% | 3,662,521 |
| Mar 25, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -3.54% | 3,704,781 |
| Mar 24, 2025 | 0.90 | 0.93 | 0.85 | 0.87 | 0.87 | 0.39% | 7,124,558 |
| Mar 21, 2025 | 0.85 | 0.88 | 0.80 | 0.87 | 0.87 | 3.28% | 9,513,037 |
| Mar 20, 2025 | 0.86 | 0.92 | 0.82 | 0.84 | 0.84 | -3.49% | 5,429,143 |
| Mar 19, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | 0.87 | 2.75% | 8,862,131 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -16.23% | 11,734,669 |
| Mar 17, 2025 | 1.00 | 1.04 | 0.97 | 1.01 | 1.01 | 2.94% | 6,770,614 |
| Mar 14, 2025 | 0.95 | 1.04 | 0.93 | 0.98 | 0.98 | 6.21% | 3,447,543 |
| Mar 13, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | 0.92 | -7.28% | 5,775,174 |
| Mar 12, 2025 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | 0.44% | 6,203,404 |
| Mar 11, 2025 | 0.98 | 1.03 | 0.94 | 0.99 | 0.99 | 0.19% | 3,254,749 |
| Mar 10, 2025 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 3,177,505 |
| Mar 7, 2025 | 1.06 | 1.06 | 0.96 | 1.04 | 1.04 | 4.00% | 5,252,536 |
| Mar 6, 2025 | 0.86 | 1.02 | 0.82 | 1.00 | 1.00 | 14.30% | 4,648,582 |
| Mar 5, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | 0.87 | 1.77% | 4,816,235 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.80 | 0.86 | 0.86 | -6.61% | 4,268,623 |
| Mar 3, 2025 | 1.02 | 1.04 | 0.89 | 0.92 | 0.92 | -9.75% | 3,915,714 |