5 DAY PERFORMANCE
-23.17%
1 MONTH PERFORMANCE
-38.24%
3 MONTH PERFORMANCE
-44.25%
6 MONTH PERFORMANCE
-22.84%
YEAR-TO-DATE PERFORMANCE
-38.24%
1 YEAR PERFORMANCE
+8.36%
Sangamo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.57 | $0.63 (10.33%) | $0.65 | $0.56 | 13.94 M | |
| 04/01/2025 | $0.67 | $0.57 (-14.91%) | $0.67 | $0.55 | 13.69 M | $114.99 M |
| 03/31/2025 | $0.78 | $0.66 (-15.92%) | $0.79 | $0.64 | 13.65 M | $132.27 M |
| 03/28/2025 | $0.85 | $0.82 (-3.57%) | $0.85 | $0.81 | 1.99 M | $165.39 M |
| 03/27/2025 | $0.86 | $0.86 (0.14%) | $0.88 | $0.83 | 3.90 M | $172.92 M |
| 03/26/2025 | $0.83 | $0.85 (1.81%) | $0.86 | $0.80 | 3.66 M | $170.44 M |
| 03/25/2025 | $0.88 | $0.84 (-4.64%) | $0.88 | $0.83 | 3.70 M | $169.27 M |
| 03/24/2025 | $0.90 | $0.87 (-3.33%) | $0.93 | $0.85 | 7.12 M | $175.48 M |
| 03/21/2025 | $0.85 | $0.87 (2.56%) | $0.88 | $0.80 | 9.51 M | $174.79 M |
| 03/20/2025 | $0.86 | $0.84 (-2.43%) | $0.92 | $0.82 | 5.43 M | $169.25 M |
| 03/19/2025 | $0.86 | $0.87 (1.09%) | $0.91 | $0.81 | 8.86 M | $175.36 M |
| 03/18/2025 | $0.91 | $0.85 (-6.92%) | $0.91 | $0.84 | 11.73 M | $170.66 M |
| 03/17/2025 | $1.00 | $1.01 (1%) | $1.04 | $0.97 | 6.77 M | $203.72 M |
| 03/14/2025 | $0.95 | $0.98 (3.28%) | $1.04 | $0.93 | 3.45 M | $197.91 M |
| 03/13/2025 | $0.97 | $0.92 (-4.55%) | $1.01 | $0.92 | 5.78 M | $186.33 M |
| 03/12/2025 | $1.00 | $1.00 (-0.37%) | $1.05 | $0.96 | 6.20 M | $207.57 M |
| 03/11/2025 | $0.98 | $0.99 (0.71%) | $1.03 | $0.94 | 3.25 M | $206.66 M |
| 03/10/2025 | $1.03 | $0.99 (-4.02%) | $1.04 | $0.96 | 3.20 M | $205.97 M |
| 03/07/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $0.96 | 5.25 M | $216.68 M |
| 03/06/2025 | $0.86 | $1.00 (16.8%) | $1.02 | $0.82 | 4.65 M | $208.35 M |
| 03/05/2025 | $0.86 | $0.87 (1.73%) | $0.91 | $0.81 | 4.82 M | $182.28 M |
| 03/04/2025 | $0.90 | $0.86 (-4.48%) | $0.91 | $0.80 | 4.27 M | $179.11 M |
| 03/03/2025 | $1.02 | $0.92 (-9.75%) | $1.03 | $0.89 | 3.92 M | $191.78 M |
| 02/28/2025 | $0.96 | $1.02 (6.49%) | $1.05 | $0.91 | 3.37 M | $212.51 M |
| 02/27/2025 | $1.00 | $0.96 (-4.29%) | $1.04 | $0.95 | 3.64 M | $199.41 M |
| 02/26/2025 | $0.97 | $0.98 (0.51%) | $1.04 | $0.97 | 3.02 M | $203.97 M |
| 02/25/2025 | $1.01 | $0.96 (-5.34%) | $1.01 | $0.91 | 5.05 M | $199.20 M |
| 02/24/2025 | $1.08 | $1.00 (-7.41%) | $1.08 | $1.00 | 3.85 M | $208.35 M |
| 02/21/2025 | $1.13 | $1.07 (-5.31%) | $1.17 | $1.05 | 4.30 M | $222.93 M |
| 02/20/2025 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 3.58 M | $233.35 M |
| 02/19/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 2.93 M | $229.18 M |
| 02/18/2025 | $1.18 | $1.15 (-2.54%) | $1.24 | $1.15 | 2.77 M | $239.60 M |
| 02/14/2025 | $1.17 | $1.17 (0%) | $1.21 | $1.15 | 2.94 M | $243.76 M |
| 02/13/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.11 | 2.84 M | $243.76 M |
| 02/12/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.10 | 2.31 M | $235.43 M |
| 02/11/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.09 | 2.99 M | $237.51 M |
| 02/10/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.07 | 5.16 M | $241.68 M |
| 02/07/2025 | $1.27 | $1.15 (-9.45%) | $1.29 | $1.13 | 5.66 M | $239.60 M |
| 02/06/2025 | $1.39 | $1.27 (-8.63%) | $1.40 | $1.26 | 8.21 M | $264.60 M |
| 02/05/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.22 | 2.18 M | $262.51 M |
| 02/04/2025 | $1.17 | $1.24 (5.98%) | $1.25 | $1.15 | 2.70 M | $258.35 M |
| 02/03/2025 | $1.17 | $1.17 (0%) | $1.25 | $1.14 | 3.24 M | $243.76 M |
| 01/31/2025 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.18 | 4.03 M | $256.26 M |
| 01/30/2025 | $1.14 | $1.23 (7.89%) | $1.26 | $1.14 | 6.13 M | $256.26 M |
| 01/29/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.10 | 2.89 M | $235.43 M |
| 01/28/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 3.25 M | $235.43 M |
| 01/27/2025 | $1.12 | $1.13 (0.89%) | $1.21 | $1.12 | 3.95 M | $235.43 M |
| 01/24/2025 | $1.21 | $1.16 (-4.13%) | $1.29 | $1.16 | 3.99 M | $241.68 M |
| 01/23/2025 | $1.13 | $1.19 (5.31%) | $1.22 | $1.11 | 2.83 M | $247.93 M |
| 01/22/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 3.24 M | $239.60 M |
| 01/21/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.07 | 3.69 M | $235.43 M |
| 01/17/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 4.33 M | $227.10 M |
| 01/16/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.06 | 4.28 M | $229.18 M |
| 01/15/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.05 | 7.46 M | $229.18 M |
| 01/14/2025 | $1.12 | $1.02 (-8.93%) | $1.18 | $1.00 | 4.69 M | $212.51 M |
| 01/13/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.03 | 6.73 M | $225.01 M |
| 01/10/2025 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.12 | 5.16 M | $243.76 M |
| 01/08/2025 | $1.35 | $1.22 (-9.63%) | $1.37 | $1.20 | 6.01 M | $254.18 M |
| 01/07/2025 | $1.37 | $1.37 (0%) | $1.51 | $1.34 | 7.29 M | $285.43 M |
| 01/06/2025 | $1.35 | $1.35 (0%) | $1.45 | $1.30 | 10.91 M | $281.27 M |
| 01/03/2025 | $1.13 | $1.30 (15.04%) | $1.33 | $1.12 | 13.40 M | $270.85 M |
| 01/02/2025 | $1.02 | $1.13 (10.78%) | $1.14 | $0.97 | 13.76 M | $235.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
