-
5 DAY PERFORMANCE
-8.79% -
1 MONTH PERFORMANCE
+5.15% -
3 MONTH PERFORMANCE
+144.96% -
6 MONTH PERFORMANCE
+40.77% -
YEAR-TO-DATE PERFORMANCE
+45.41% -
1 YEAR PERFORMANCE
+53.49%
Sangamo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.80 | $0.78 (-2.38%) | $0.81 | $0.74 | 2.76 M | $159.30 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 |
| 08/21/2024 | $0.82 | $0.88 (6.94%) | $0.90 | $0.81 | 5.01 M | $178.45 M |
| 08/20/2024 | $0.86 | $0.82 (-5.21%) | $0.89 | $0.81 | 7.15 M | $166.26 M |
| 08/19/2024 | $0.88 | $0.86 (-2.59%) | $0.92 | $0.84 | 6.25 M | $175.80 M |
| 08/16/2024 | $0.88 | $0.88 (-0.24%) | $0.95 | $0.88 | 4.99 M | $179.47 M |
| 08/15/2024 | $0.92 | $0.89 (-3.26%) | $1.02 | $0.89 | 7.39 M | $181.51 M |
| 08/14/2024 | $1.01 | $0.91 (-9.9%) | $1.02 | $0.88 | 8.82 M | $185.59 M |
| 08/13/2024 | $1.10 | $0.98 (-11.35%) | $1.11 | $0.97 | 10.66 M | $198.87 M |
| 08/12/2024 | $1.06 | $1.10 (3.77%) | $1.15 | $0.85 | 8.55 M | $224.34 M |
| 08/09/2024 | $0.92 | $1.02 (11.23%) | $1.13 | $0.91 | 17.25 M | $208.02 M |
| 08/08/2024 | $0.88 | $0.92 (4.15%) | $0.97 | $0.86 | 10.79 M | $186.81 M |
| 08/07/2024 | $0.99 | $0.86 (-13.44%) | $1.07 | $0.84 | 22.24 M | $174.76 M |
| 08/06/2024 | $1.05 | $0.99 (-5.7%) | $1.25 | $0.93 | 104.79 M | $201.95 M |
| 08/05/2024 | $0.75 | $0.77 (2.39%) | $0.84 | $0.73 | 7.28 M | $156.61 M |
| 08/02/2024 | $0.65 | $0.87 (33.99%) | $0.88 | $0.63 | 20.17 M | $157.11 M |
| 08/01/2024 | $0.79 | $0.70 (-10.65%) | $0.84 | $0.68 | 10.91 M | $127.11 M |
| 07/31/2024 | $0.70 | $0.78 (11.8%) | $0.86 | $0.66 | 20.39 M | $141.14 M |
| 07/30/2024 | $0.89 | $0.70 (-21.35%) | $0.91 | $0.66 | 22.10 M | $126.24 M |
| 07/29/2024 | $1.01 | $0.92 (-9.24%) | $1.21 | $0.78 | 56.54 M | $165.32 M |
| 07/26/2024 | $0.71 | $0.86 (21.25%) | $1.14 | $0.70 | 123.71 M | $155.98 M |
| 07/25/2024 | $0.52 | $0.67 (30.41%) | $0.71 | $0.51 | 44.20 M | $121.19 M |
| 07/24/2024 | $0.72 | $0.56 (-22.22%) | $0.90 | $0.50 | 263.13 M | $100.99 M |
| 07/23/2024 | $0.40 | $0.40 (0.33%) | $0.42 | $0.39 | 462,137 | $72.37 M |
| 07/22/2024 | $0.39 | $0.40 (1.62%) | $0.42 | $0.37 | 811,617 | $71.25 M |
| 07/19/2024 | $0.42 | $0.40 (-5.45%) | $0.43 | $0.37 | 1.22 M | $71.61 M |
| 07/18/2024 | $0.44 | $0.40 (-7.52%) | $0.45 | $0.38 | 1.52 M | $72.70 M |
| 07/17/2024 | $0.46 | $0.44 (-5.13%) | $0.47 | $0.43 | 1.42 M | $78.63 M |
| 07/16/2024 | $0.45 | $0.46 (3.05%) | $0.48 | $0.42 | 2.04 M | $82.89 M |
| 07/15/2024 | $0.46 | $0.43 (-6.52%) | $0.48 | $0.40 | 2.17 M | $77.55 M |
| 07/12/2024 | $0.45 | $0.45 (1.07%) | $0.48 | $0.43 | 3.78 M | $82.02 M |
| 07/11/2024 | $0.43 | $0.44 (0.9%) | $0.45 | $0.41 | 2.88 M | $79.06 M |
| 07/10/2024 | $0.35 | $0.40 (15.39%) | $0.40 | $0.34 | 2.87 M | $71.92 M |
| 07/09/2024 | $0.33 | $0.35 (6.06%) | $0.36 | $0.32 | 1.52 M | $63.12 M |
| 07/08/2024 | $0.32 | $0.32 (-0.5%) | $0.33 | $0.31 | 1.57 M | $57.42 M |
| 07/05/2024 | $0.33 | $0.32 (-2.27%) | $0.34 | $0.30 | 3.25 M | $58.16 M |