-
5 DAY PERFORMANCE
-8.78% -
1 MONTH PERFORMANCE
+54.55% -
3 MONTH PERFORMANCE
+117.49% -
6 MONTH PERFORMANCE
+194.03% -
YEAR-TO-DATE PERFORMANCE
+244.19% -
1 YEAR PERFORMANCE
+421.91%
Sangamo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.94 | $1.88 (-3.09%) | $2.00 | $1.86 | 5.24 M | $391.69 M |
| 11/21/2024 | $1.95 | $1.96 (0.51%) | $2.03 | $1.89 | 3.30 M | $408.36 M |
| 11/20/2024 | $2.06 | $1.95 (-5.34%) | $2.11 | $1.89 | 6.71 M | $406.27 M |
| 11/19/2024 | $1.88 | $1.96 (4.26%) | $2.03 | $1.85 | 6.41 M | $408.36 M |
| 11/18/2024 | $2.07 | $1.90 (-8.21%) | $2.17 | $1.82 | 6.61 M | $395.86 M |
| 11/15/2024 | $2.16 | $2.05 (-5.09%) | $2.19 | $1.96 | 6.59 M | $427.11 M |
| 11/14/2024 | $2.53 | $2.15 (-15.02%) | $2.54 | $2.09 | 7.66 M | $447.94 M |
| 11/13/2024 | $2.25 | $2.44 (8.44%) | $2.82 | $2.25 | 9.92 M | $508.36 M |
| 11/12/2024 | $2.53 | $2.71 (7.11%) | $2.86 | $2.44 | 9.18 M | $564.61 M |
| 11/11/2024 | $2.89 | $2.70 (-6.57%) | $3.01 | $2.60 | 8.20 M | $562.53 M |
| 11/08/2024 | $2.92 | $2.87 (-1.71%) | $3.18 | $2.68 | 18.40 M | $585.33 M |
| 11/07/2024 | $2.50 | $2.81 (12.4%) | $2.97 | $2.44 | 15.37 M | $573.09 M |
| 11/06/2024 | $2.16 | $2.47 (14.35%) | $2.56 | $1.96 | 12.04 M | $503.75 M |
| 11/05/2024 | $1.81 | $2.16 (19.34%) | $2.17 | $1.72 | 9.41 M | $440.52 M |
| 11/04/2024 | $1.90 | $1.74 (-8.42%) | $2.00 | $1.74 | 7.48 M | $354.87 M |
| 11/01/2024 | $1.78 | $1.88 (5.62%) | $1.94 | $1.78 | 6.91 M | $383.42 M |
| 10/31/2024 | $1.95 | $1.70 (-12.82%) | $2.00 | $1.68 | 11.25 M | $346.71 M |
| 10/30/2024 | $1.95 | $1.99 (2.05%) | $2.10 | $1.86 | 9.50 M | $405.85 M |
| 10/29/2024 | $2.04 | $2.00 (-1.96%) | $2.30 | $1.91 | 19.99 M | $407.89 M |
| 10/28/2024 | $1.61 | $2.04 (26.71%) | $2.06 | $1.54 | 18.44 M | $416.05 M |
| 10/25/2024 | $1.49 | $1.50 (0.67%) | $1.78 | $1.31 | 15.93 M | $305.92 M |
| 10/24/2024 | $1.63 | $1.49 (-8.59%) | $1.76 | $1.43 | 16.86 M | $303.88 M |
| 10/23/2024 | $1.33 | $1.54 (15.79%) | $1.77 | $1.25 | 42.00 M | $314.08 M |
| 10/22/2024 | $1.23 | $1.21 (-1.63%) | $1.45 | $1.15 | 65.71 M | $246.77 M |
| 10/21/2024 | $0.91 | $0.91 (-0.03%) | $0.93 | $0.86 | 2.37 M | $186.20 M |
| 10/18/2024 | $0.92 | $0.92 (0.08%) | $0.99 | $0.91 | 1.93 M | $187.77 M |
| 10/17/2024 | $0.97 | $0.94 (-3.54%) | $1.00 | $0.91 | 2.16 M | $190.83 M |
| 10/16/2024 | $0.98 | $0.99 (1.22%) | $1.07 | $0.96 | 4.84 M | $202.31 M |
| 10/15/2024 | $0.93 | $0.97 (4.73%) | $1.00 | $0.89 | 3.88 M | $198.05 M |
| 10/14/2024 | $0.84 | $0.93 (10.38%) | $0.97 | $0.82 | 4.83 M | $189.10 M |
| 10/11/2024 | $0.81 | $0.84 (3.36%) | $0.85 | $0.81 | 1.75 M | $170.74 M |
| 10/10/2024 | $0.78 | $0.83 (5.85%) | $0.83 | $0.77 | 1.29 M | $168.38 M |
| 10/09/2024 | $0.81 | $0.79 (-2.45%) | $0.83 | $0.79 | 818,900 | $161.12 M |
| 10/08/2024 | $0.80 | $0.81 (0.64%) | $0.87 | $0.79 | 1.59 M | $164.65 M |
| 10/07/2024 | $0.77 | $0.80 (4.29%) | $0.81 | $0.75 | 2.09 M | $163.61 M |
| 10/04/2024 | $0.80 | $0.78 (-2.38%) | $0.81 | $0.74 | 2.76 M | $159.28 M |
| 10/03/2024 | $0.80 | $0.79 (-1.18%) | $0.83 | $0.78 | 1.63 M | $161.63 M |
| 10/02/2024 | $0.81 | $0.82 (0.8%) | $0.84 | $0.80 | 952,200 | $166.52 M |
| 10/01/2024 | $0.86 | $0.82 (-4.2%) | $0.87 | $0.79 | 3.71 M | $168.03 M |
| 09/30/2024 | $0.86 | $0.87 (0.91%) | $0.90 | $0.84 | 1.55 M | $176.64 M |
| 09/27/2024 | $0.86 | $0.87 (0.81%) | $0.89 | $0.84 | 1.58 M | $176.82 M |
| 09/26/2024 | $0.87 | $0.84 (-2.37%) | $0.88 | $0.84 | 1.73 M | $172.23 M |
| 09/25/2024 | $0.92 | $0.86 (-7.31%) | $0.94 | $0.85 | 3.24 M | $174.46 M |
| 09/24/2024 | $0.91 | $0.93 (1.26%) | $0.96 | $0.88 | 1.89 M | $188.89 M |
| 09/23/2024 | $0.93 | $0.92 (-1.61%) | $0.98 | $0.91 | 3.94 M | $186.61 M |
| 09/20/2024 | $0.90 | $0.96 (7.23%) | $1.00 | $0.87 | 4.84 M | $195.83 M |
| 09/19/2024 | $0.85 | $0.90 (5.88%) | $0.94 | $0.84 | 5.02 M | $183.55 M |
| 09/18/2024 | $0.83 | $0.84 (1.47%) | $0.88 | $0.82 | 1.53 M | $170.72 M |
| 09/17/2024 | $0.83 | $0.83 (0.43%) | $0.88 | $0.81 | 2.37 M | $170.01 M |
| 09/16/2024 | $0.83 | $0.84 (0.94%) | $0.90 | $0.82 | 2.62 M | $171.13 M |
| 09/13/2024 | $0.87 | $0.85 (-2.17%) | $0.87 | $0.82 | 3.00 M | $173.03 M |
| 09/12/2024 | $0.86 | $0.81 (-6.28%) | $0.87 | $0.79 | 2.93 M | $165.30 M |
| 09/11/2024 | $0.85 | $0.84 (-0.73%) | $0.88 | $0.83 | 2.78 M | $172.09 M |
| 09/10/2024 | $0.87 | $0.86 (-1.03%) | $0.93 | $0.84 | 3.66 M | $175.60 M |
| 09/09/2024 | $0.74 | $0.88 (18.92%) | $0.90 | $0.70 | 9.57 M | $179.47 M |
| 09/06/2024 | $0.75 | $0.72 (-3.6%) | $0.77 | $0.70 | 3.48 M | $147.45 M |
| 09/05/2024 | $0.80 | $0.75 (-5.82%) | $0.80 | $0.72 | 5.80 M | $153.22 M |
| 09/04/2024 | $0.81 | $0.80 (-1.46%) | $0.84 | $0.78 | 2.51 M | $162.79 M |
| 09/03/2024 | $0.82 | $0.81 (-1.8%) | $0.88 | $0.77 | 3.73 M | $165.03 M |
| 08/30/2024 | $0.82 | $0.85 (3.41%) | $0.86 | $0.81 | 1.86 M | $172.95 M |
| 08/29/2024 | $0.79 | $0.83 (4.44%) | $0.85 | $0.78 | 2.74 M | $168.28 M |
| 08/28/2024 | $0.84 | $0.79 (-5.95%) | $0.85 | $0.77 | 4.45 M | $161.12 M |
| 08/27/2024 | $0.82 | $0.82 (0.1%) | $0.86 | $0.80 | 3.61 M | $166.79 M |
| 08/26/2024 | $0.86 | $0.81 (-5.62%) | $0.88 | $0.81 | 4.89 M | $165.50 M |
| 08/23/2024 | $0.85 | $0.86 (0.89%) | $0.93 | $0.84 | 4.73 M | $174.90 M |
| 08/22/2024 | $0.88 | $0.86 (-2.3%) | $0.96 | $0.83 | 5.41 M | $175.35 M |