Dark

SGMO
SANGAMO THERAPEUTICS INC
stock OTC

EOD

Jun 23, 2026

0.0740USD-57.532%(-0.1003)54,776,712

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	0.0769	0.120000	0.063700	0.074000	-57.532%	54,776,712	0.000%
2026-06-22	0.1776	0.185000	0.170000	0.174250	-0.143%	1,162,512	-57.532%
2026-06-18	0.1915	0.191500	0.165300	0.174500	-2.241%	1,160,256	-57.593%
2026-06-17	0.1800	0.185000	0.165000	0.178500	+5.000%	1,536,420	-58.543%
2026-06-16	0.1750	0.180000	0.165000	0.170000	+3.030%	1,209,200	-56.471%
2026-06-15	0.1539	0.201000	0.151000	0.165000	+9.272%	1,752,912	-55.152%
2026-06-12	0.1501	0.160000	0.142100	0.151000	+4.138%	1,884,615	-50.993%
2026-06-11	0.1420	0.155000	0.134000	0.145000	-2.685%	2,100,502	-48.966%
2026-06-10	0.1400	0.154900	0.140000	0.149000	-0.759%	2,324,751	-50.336%
2026-06-09	0.1800	0.185000	0.131100	0.150140	-12.709%	5,023,541	-50.713%
2026-06-08	0.1890	0.215000	0.139999	0.172000	-20.000%	6,896,612	-56.977%
2026-06-05	0.2050	0.220000	0.189000	0.215000	+2.070%	2,040,289	-65.581%
2026-06-04	0.2090	0.224800	0.193850	0.210640	-2.572%	3,205,776	-64.869%
2026-06-03	0.2200	0.230000	0.214100	0.216200	+1.028%	2,108,758	-65.772%
2026-06-02	0.2200	0.227500	0.193700	0.214000	+1.302%	3,358,084	-65.421%
2026-06-01	0.2210	0.248700	0.210000	0.211250	-2.961%	2,540,160	-64.970%
2026-05-29	0.2086	0.252500	0.203000	0.217695	+4.460%	5,705,978	-66.007%
2026-05-28	0.2040	0.210000	0.193000	0.208400	+4.200%	1,233,715	-64.491%
2026-05-27	0.1935	0.209900	0.174000	0.200000	+8.050%	2,328,703	-63.000%
2026-05-26	0.1732	0.224900	0.172200	0.185100	+6.187%	5,849,093	-60.022%
2026-05-22	0.1580	0.179000	0.150100	0.174315	+11.740%	3,284,208	-57.548%
2026-05-21	0.1630	0.163000	0.135000	0.156000	0.000%	2,905,506	-52.564%
2026-05-20	0.1500	0.164000	0.134000	0.156000	+6.195%	3,784,460	-52.564%
2026-05-19	0.1276	0.149900	0.115000	0.146900	+15.125%	4,434,792	-49.626%
2026-05-18	0.1386	0.149000	0.117200	0.127600	-5.481%	4,648,610	-42.006%
2026-05-15	0.1300	0.142000	0.117500	0.135000	-0.369%	4,169,925	-45.185%
2026-05-14	0.1480	0.149900	0.130000	0.135500	-4.846%	2,163,436	-45.387%
2026-05-13	0.1522	0.154675	0.129500	0.142400	+4.399%	5,050,775	-48.034%
2026-05-12	0.1233	0.146000	0.121700	0.136400	+12.727%	6,107,709	-45.748%
2026-05-11	0.1190	0.129000	0.114100	0.121000	+5.217%	6,374,009	-38.843%
2026-05-08	0.1024	0.124900	0.102000	0.115000	+13.749%	6,954,213	-35.652%
2026-05-07	0.1478	0.147800	0.100000	0.101100	-24.665%	37,186,418	-26.805%
2026-05-06	0.1200	0.148000	0.113100	0.134200	+20.467%	13,823,827	-44.858%
2026-05-05	0.1479	0.199850	0.105100	0.111400	-37.275%	44,555,971	-33.573%
2026-05-04	0.1327	0.217000	0.129200	0.177600	+31.556%	95,229,900	-58.333%
2026-05-01	0.1180	0.137200	0.118000	0.135000	+13.255%	17,421,395	-45.185%
2026-04-30	0.1300	0.130000	0.115500	0.119200	-10.241%	24,406,073	-37.919%
2026-04-29	0.1220	0.146900	0.116000	0.132800	-33.930%	49,165,054	-44.277%
2026-04-28	0.2059	0.210000	0.188000	0.201000	-4.286%	3,433,338	-63.184%
2026-04-27	0.1833	0.215000	0.183100	0.210000	+10.468%	11,168,459	-64.762%
2026-04-24	0.2500	0.254700	0.140200	0.190100	-25.451%	31,127,800	-61.073%
2026-04-23	0.2600	0.260700	0.246300	0.255000	-1.124%	7,131,057	-70.980%
2026-04-22	0.2634	0.270000	0.252600	0.257900	+0.155%	3,780,130	-71.307%
2026-04-21	0.2700	0.278700	0.253000	0.257500	-4.665%	5,379,611	-71.262%
2026-04-20	0.2600	0.279900	0.260000	0.270100	+3.092%	4,946,442	-72.603%
2026-04-17	0.2759	0.284000	0.262000	0.262000	-2.963%	3,127,081	-71.756%
2026-04-16	0.2832	0.295000	0.270000	0.270000	-1.854%	3,310,636	-72.593%
2026-04-15	0.2600	0.289900	0.248000	0.275100	+7.545%	6,796,074	-73.101%
2026-04-14	0.2510	0.267500	0.250000	0.255800	-0.467%	5,669,626	-71.071%
2026-04-13	0.2592	0.271400	0.246200	0.257000	+2.309%	5,581,050	-71.206%
2026-04-10	0.2631	0.279000	0.250800	0.251200	-4.086%	4,418,554	-70.541%
2026-04-09	0.2525	0.278299	0.246000	0.261900	+2.827%	5,838,594	-71.745%
2026-04-08	0.2689	0.269000	0.251050	0.254700	-0.547%	5,529,642	-70.946%
2026-04-07	0.2744	0.276200	0.250000	0.256100	-8.076%	7,427,540	-71.105%
2026-04-06	0.3090	0.309500	0.276600	0.278600	-7.164%	6,174,505	-73.439%
2026-04-02	0.2504	0.313000	0.231100	0.300100	+15.379%	8,775,508	-75.342%
2026-04-01	0.2373	0.283300	0.235300	0.260100	+5.346%	8,026,815	-71.549%
2026-03-31	0.2350	0.248700	0.205000	0.246900	-19.655%	24,723,688	-70.028%
2026-03-30	0.3383	0.340000	0.298800	0.307300	-4.238%	12,268,355	-75.919%
2026-03-27	0.3453	0.350450	0.313000	0.320900	-6.742%	7,060,777	-76.940%
2026-03-26	0.3580	0.372600	0.341500	0.344100	-2.105%	5,109,587	-78.495%
2026-03-25	0.3721	0.408400	0.350000	0.351500	0.000%	7,554,984	-78.947%
2026-03-24	0.3303	0.362600	0.326500	0.351500	+4.925%	3,844,347	-78.947%
2026-03-23	0.3339	0.348099	0.315300	0.335000	+0.995%	5,885,640	-77.910%
2026-03-20	0.3495	0.357800	0.323600	0.331700	-2.727%	7,676,200	-77.691%
2026-03-19	0.3552	0.369900	0.341000	0.341000	-5.278%	6,656,507	-78.299%
2026-03-18	0.3880	0.393500	0.360000	0.360000	-5.263%	8,312,318	-79.444%
2026-03-17	0.3872	0.404000	0.355800	0.380000	+5.380%	9,891,959	-80.526%
2026-03-16	0.3952	0.399900	0.360600	0.360600	-4.654%	6,966,730	-79.479%
2026-03-13	0.3955	0.409599	0.377900	0.378200	-4.519%	4,073,037	-80.434%
2026-03-12	0.4145	0.416000	0.396100	0.396100	-3.249%	1,800,174	-81.318%
2026-03-11	0.4100	0.423500	0.399400	0.409400	-1.087%	2,129,589	-81.925%
2026-03-10	0.4200	0.429100	0.400000	0.413900	+0.902%	2,652,139	-82.121%
2026-03-09	0.3800	0.415000	0.374501	0.410200	+8.662%	4,281,131	-81.960%
2026-03-06	0.3700	0.394700	0.370000	0.377500	+0.159%	4,801,388	-80.397%
2026-03-05	0.3985	0.399000	0.376900	0.376900	-4.631%	2,120,035	-80.366%
2026-03-04	0.3970	0.410000	0.385200	0.395200	+0.842%	1,885,840	-81.275%
2026-03-03	0.4168	0.422200	0.380000	0.391900	-8.839%	5,530,470	-81.118%
2026-03-02	0.4216	0.437400	0.407000	0.429900	-0.555%	3,527,489	-82.787%
2026-02-27	0.4300	0.457500	0.422000	0.432300	-1.750%	3,019,084	-82.882%
2026-02-26	0.4699	0.469900	0.440000	0.440000	-6.383%	4,278,178	-83.182%
2026-02-25	0.4899	0.550000	0.462300	0.470000	-0.529%	8,106,350	-84.255%
2026-02-24	0.3970	0.494900	0.391000	0.472500	+20.628%	14,017,870	-84.339%
2026-02-23	0.3725	0.397700	0.370200	0.391700	+1.793%	3,387,304	-81.108%
2026-02-20	0.3606	0.385400	0.356100	0.384800	+1.290%	5,089,979	-80.769%
2026-02-19	0.3650	0.380800	0.355000	0.379900	+4.771%	3,087,645	-80.521%
2026-02-18	0.3700	0.380000	0.359900	0.362600	-2.000%	5,277,610	-79.592%
2026-02-17	0.3980	0.398000	0.370000	0.370000	-4.368%	6,249,710	-80.000%
2026-02-13	0.3827	0.405800	0.375100	0.386900	+2.138%	2,578,570	-80.874%
2026-02-12	0.3960	0.402200	0.378300	0.378800	-3.194%	2,247,905	-80.465%
2026-02-11	0.3870	0.399300	0.370000	0.391300	+0.333%	3,808,412	-81.089%
2026-02-10	0.4000	0.402500	0.380000	0.390000	-2.500%	6,437,529	-81.026%
2026-02-09	0.4100	0.410000	0.380000	0.400000	0.000%	3,390,913	-81.500%
2026-02-06	0.3673	0.400000	0.358500	0.400000	+13.154%	9,977,393	-81.500%
2026-02-05	0.3607	0.383900	0.345000	0.353500	-1.860%	8,942,298	-79.066%
2026-02-04	0.4157	0.424900	0.360000	0.360200	-7.641%	15,263,324	-79.456%
2026-02-03	0.4539	0.479800	0.380100	0.390000	-31.326%	27,757,488	-81.026%
2026-02-02	0.5200	0.600000	0.490000	0.567900	+6.050%	7,169,147	-86.970%
2026-01-30	0.5100	0.538900	0.461300	0.535500	+4.386%	9,691,496	-86.181%
2026-01-29	0.4110	0.528000	0.400000	0.513000	+40.973%	34,090,534	-85.575%
2026-01-28	0.3791	0.386900	0.355200	0.363900	-4.009%	4,268,385	-79.665%
2026-01-27	0.3852	0.392700	0.362100	0.379100	-1.456%	4,552,140	-80.480%
2026-01-26	0.3800	0.391800	0.375000	0.384700	+1.397%	3,098,036	-80.764%
2026-01-23	0.4040	0.405500	0.378000	0.379400	-4.793%	3,939,510	-80.496%
2026-01-22	0.3978	0.410000	0.382400	0.398500	+4.786%	3,745,894	-81.430%
2026-01-21	0.3800	0.401700	0.371900	0.380300	+3.907%	4,193,146	-80.542%
2026-01-20	0.4000	0.402500	0.365000	0.366000	-8.819%	8,711,488	-79.781%
2026-01-16	0.4262	0.429700	0.401400	0.401400	-6.651%	7,392,488	-81.565%
2026-01-15	0.4359	0.438900	0.423000	0.430000	-0.693%	3,030,669	-82.791%
2026-01-14	0.4500	0.454300	0.433000	0.433000	-3.434%	2,122,829	-82.910%
2026-01-13	0.4465	0.454500	0.430100	0.448400	-0.134%	2,717,479	-83.497%
2026-01-12	0.4500	0.455000	0.430000	0.449000	+1.354%	4,672,382	-83.519%
2026-01-09	0.4500	0.460000	0.434300	0.443000	-1.599%	2,804,259	-83.296%
2026-01-08	0.4595	0.468000	0.441000	0.450200	-2.130%	3,737,713	-83.563%
2026-01-07	0.4467	0.475000	0.445800	0.460000	+3.580%	5,121,474	-83.913%
2026-01-06	0.4400	0.458700	0.436800	0.444100	+0.932%	3,176,847	-83.337%
2026-01-05	0.4386	0.459700	0.420100	0.440000	+0.319%	5,251,723	-83.182%
2026-01-02	0.4149	0.438600	0.410700	0.438600	+4.429%	2,533,391	-83.128%
2025-12-31	0.4273	0.430000	0.406000	0.420000	-1.708%	4,940,298	-82.381%
2025-12-30	0.4100	0.435000	0.404100	0.427300	+4.577%	5,673,859	-82.682%
2025-12-29	0.4210	0.427300	0.405000	0.408600	-3.859%	5,733,288	-81.889%
2025-12-26	0.4399	0.441900	0.420000	0.425000	-4.494%	4,253,330	-82.588%
2025-12-24	0.4316	0.447400	0.430000	0.445000	+3.488%	2,169,157	-83.371%
2025-12-23	0.4530	0.459900	0.430000	0.430000	-6.562%	2,833,129	-82.791%
2025-12-22	0.4500	0.488700	0.445000	0.460200	+3.091%	4,666,735	-83.920%
2025-12-19	0.4400	0.453200	0.430100	0.446400	+3.814%	5,778,002	-83.423%
2025-12-18	0.4375	0.463900	0.430000	0.430000	-1.871%	4,767,000	-82.791%
2025-12-17	0.4450	0.452200	0.437100	0.438200	-0.635%	3,114,837	-83.113%
2025-12-16	0.4430	0.459600	0.440000	0.441000	+0.227%	2,149,063	-83.220%
2025-12-15	0.4498	0.459500	0.440000	0.440000	-2.222%	4,897,977	-83.182%
2025-12-12	0.4625	0.468200	0.449600	0.450000	-1.982%	4,438,592	-83.556%
2025-12-11	0.4800	0.480000	0.458000	0.459100	-4.869%	4,191,799	-83.882%
2025-12-10	0.4990	0.503200	0.476100	0.482600	-4.113%	3,359,836	-84.666%
2025-12-09	0.5000	0.512700	0.491200	0.503300	-0.159%	3,091,495	-85.297%
2025-12-08	0.5076	0.509000	0.485700	0.504100	+1.654%	3,970,463	-85.320%
2025-12-05	0.5280	0.528000	0.490800	0.495900	-6.452%	5,023,635	-85.078%
2025-12-04	0.4900	0.546600	0.476800	0.530100	+6.169%	8,134,611	-86.040%
2025-12-03	0.4335	0.499300	0.430000	0.499300	+13.426%	7,395,686	-85.179%
2025-12-02	0.4679	0.478300	0.421000	0.440200	+3.479%	30,515,270	-83.189%
2025-12-01	0.4504	0.458000	0.425300	0.425400	-7.722%	3,253,542	-82.605%
2025-11-28	0.4740	0.475499	0.453000	0.461000	-0.668%	2,804,378	-83.948%
2025-11-26	0.4260	0.464100	0.419500	0.464100	+11.804%	6,938,489	-84.055%
2025-11-25	0.4200	0.438999	0.410000	0.415100	-0.360%	4,294,746	-82.173%
2025-11-24	0.4300	0.458700	0.410000	0.416600	-1.606%	9,511,755	-82.237%
2025-11-21	0.5397	0.555899	0.401500	0.423400	+9.974%	63,683,809	-82.522%
2025-11-20	0.4150	0.434300	0.384600	0.385000	-1.811%	4,678,509	-80.779%
2025-11-19	0.4300	0.434900	0.390000	0.392100	-6.931%	6,340,737	-81.127%
2025-11-18	0.4202	0.444300	0.420100	0.421300	+2.506%	4,665,562	-82.435%
2025-11-17	0.4406	0.456200	0.411000	0.411000	-7.578%	5,973,267	-81.995%
2025-11-14	0.4400	0.460000	0.435000	0.444700	-1.002%	3,344,255	-83.360%
2025-11-13	0.4602	0.475000	0.440000	0.449200	-4.426%	4,566,913	-83.526%
2025-11-12	0.5036	0.510100	0.470000	0.470000	-6.430%	4,421,872	-84.255%
2025-11-11	0.5205	0.533500	0.496000	0.502300	-2.314%	2,462,660	-85.268%
2025-11-10	0.4839	0.519800	0.475000	0.514200	+8.987%	4,007,921	-85.609%
2025-11-07	0.4620	0.498900	0.450500	0.471800	+2.454%	6,071,760	-84.315%
2025-11-06	0.4200	0.513100	0.415100	0.460500	-16.288%	12,076,110	-83.931%
2025-11-05	0.5450	0.560700	0.534100	0.550100	-2.048%	5,591,070	-86.548%
2025-11-04	0.5750	0.597700	0.553800	0.561600	-2.888%	3,053,585	-86.823%
2025-11-03	0.6046	0.605500	0.567500	0.578300	-3.294%	4,362,031	-87.204%
2025-10-31	0.5806	0.621900	0.574500	0.598000	+4.545%	4,486,727	-87.625%
2025-10-30	0.5710	0.596900	0.567000	0.572000	-1.379%	3,314,477	-87.063%
2025-10-29	0.5880	0.619200	0.562000	0.580000	-1.778%	5,297,534	-87.241%
2025-10-28	0.6250	0.628300	0.582000	0.590500	-6.136%	4,957,202	-87.468%
2025-10-27	0.6490	0.668899	0.616000	0.629100	-0.663%	4,443,765	-88.237%
2025-10-24	0.6615	0.670000	0.630000	0.633300	-3.578%	4,321,854	-88.315%
2025-10-23	0.6535	0.669900	0.642100	0.656800	-0.485%	1,918,124	-88.733%
2025-10-22	0.6400	0.667999	0.618700	0.660000	+2.405%	5,108,802	-88.788%
2025-10-21	0.6774	0.690000	0.633800	0.644500	-4.519%	4,011,005	-88.518%
2025-10-20	0.6500	0.684800	0.640000	0.675000	+5.584%	4,633,471	-89.037%
2025-10-17	0.6300	0.650000	0.611400	0.639300	-0.868%	5,068,080	-88.425%
2025-10-16	0.6900	0.697900	0.633100	0.644900	-6.536%	4,241,954	-88.525%
2025-10-15	0.7000	0.719100	0.679000	0.690000	+0.495%	3,623,206	-89.275%
2025-10-14	0.6694	0.691500	0.633000	0.686600	+1.643%	4,550,009	-89.222%
2025-10-13	0.6892	0.700000	0.600000	0.675500	+0.476%	5,206,962	-89.045%
2025-10-10	0.7499	0.749900	0.670000	0.672300	-9.013%	5,838,263	-88.993%
2025-10-09	0.6900	0.764600	0.690000	0.738900	+6.824%	7,516,646	-89.985%
2025-10-08	0.6765	0.696700	0.670000	0.691700	-0.874%	3,133,759	-89.302%
2025-10-07	0.6772	0.702400	0.652000	0.697800	-0.172%	5,130,380	-89.395%
2025-10-06	0.6943	0.725500	0.680000	0.699000	+2.358%	4,679,277	-89.413%
2025-10-03	0.7100	0.710100	0.672400	0.682900	-2.443%	3,569,435	-89.164%
2025-10-02	0.6745	0.729700	0.646000	0.700000	+3.765%	4,948,951	-89.429%
2025-10-01	0.6661	0.687500	0.665000	0.674600	+0.178%	3,172,988	-89.031%
2025-09-30	0.7100	0.720000	0.635000	0.673400	-3.800%	7,116,494	-89.011%
2025-09-29	0.6640	0.766000	0.664000	0.700000	+5.422%	10,340,783	-89.429%
2025-09-26	0.6500	0.685000	0.606900	0.664000	+4.864%	7,082,920	-88.855%
2025-09-25	0.5670	0.671300	0.540500	0.633200	+12.091%	15,696,023	-88.313%
2025-09-24	0.5500	0.566900	0.541700	0.564900	+7.131%	3,301,220	-86.900%
2025-09-23	0.5589	0.564000	0.527300	0.527300	-4.301%	2,796,549	-85.966%
2025-09-22	0.5410	0.568400	0.535100	0.551000	+0.934%	3,572,691	-86.570%
2025-09-19	0.5579	0.569100	0.535000	0.545900	-0.745%	8,025,255	-86.444%
2025-09-18	0.5100	0.568500	0.510000	0.550000	+7.275%	8,795,896	-86.545%
2025-09-17	0.5134	0.545200	0.511500	0.512700	-0.292%	3,740,557	-85.567%
2025-09-16	0.5100	0.532100	0.504200	0.514200	+2.778%	3,751,900	-85.609%
2025-09-15	0.5200	0.520000	0.492000	0.500300	-0.911%	3,679,711	-85.209%
2025-09-12	0.5300	0.532000	0.501500	0.504900	-5.058%	5,014,270	-85.344%
2025-09-11	0.5176	0.550000	0.517600	0.531800	0.000%	5,270,085	-86.085%
2025-09-10	0.5200	0.548000	0.519800	0.531800	+2.328%	2,677,296	-86.085%
2025-09-09	0.5206	0.540000	0.510100	0.519700	-1.010%	2,982,479	-85.761%
2025-09-08	0.5600	0.560000	0.525000	0.525000	-4.057%	2,594,711	-85.905%
2025-09-05	0.5250	0.558900	0.520000	0.547200	+3.206%	4,595,318	-86.477%
2025-09-04	0.5192	0.542400	0.470000	0.530200	-0.712%	9,076,651	-86.043%
2025-09-03	0.5350	0.555700	0.528100	0.534000	-1.001%	2,227,718	-86.142%
2025-09-02	0.5300	0.550000	0.522300	0.539400	+3.731%	3,707,420	-86.281%
2025-08-29	0.5439	0.544000	0.515100	0.520000	-3.935%	3,578,369	-85.769%
2025-08-28	0.5386	0.559900	0.537000	0.541300	+0.539%	2,200,796	-86.329%
2025-08-27	0.5469	0.565100	0.535000	0.538400	-0.296%	2,322,755	-86.256%
2025-08-26	0.5500	0.557199	0.534100	0.540000	-1.818%	3,064,125	-86.296%
2025-08-25	0.5894	0.589800	0.550000	0.550000	-6.191%	6,665,845	-86.545%
2025-08-22	0.5839	0.604900	0.570000	0.586300	+2.285%	5,106,742	-87.378%
2025-08-21	0.5390	0.589000	0.536800	0.573200	+6.148%	5,739,841	-87.090%
2025-08-20	0.5510	0.559900	0.532100	0.540000	-3.657%	4,098,320	-86.296%
2025-08-19	0.5825	0.588300	0.546000	0.560500	-4.855%	4,672,965	-86.798%
2025-08-18	0.5973	0.600000	0.565100	0.589100	+1.569%	5,356,742	-87.438%
2025-08-15	0.5600	0.607700	0.556449	0.580000	+7.407%	10,105,493	-87.241%
2025-08-14	0.5305	0.558900	0.526000	0.540000	+0.074%	6,886,871	-86.296%
2025-08-13	0.5200	0.560000	0.511100	0.539600	+4.271%	6,133,117	-86.286%
2025-08-12	0.4400	0.529900	0.440000	0.517500	+17.507%	10,380,031	-85.700%
2025-08-11	0.4632	0.470000	0.420000	0.440400	-3.611%	5,694,712	-83.197%
2025-08-08	0.4500	0.464300	0.420000	0.456900	-5.325%	8,415,168	-83.804%
2025-08-07	0.5100	0.528500	0.480000	0.482600	-8.926%	11,451,112	-84.666%
2025-08-06	0.5200	0.537499	0.502400	0.529900	-0.019%	4,302,903	-86.035%
2025-08-05	0.5354	0.546800	0.523000	0.530000	-0.935%	5,430,005	-86.038%
2025-08-04	0.5670	0.578800	0.521000	0.535000	-4.736%	6,458,982	-86.168%
2025-08-01	0.5395	0.571200	0.520200	0.561600	+4.562%	4,227,439	-86.823%
2025-07-31	0.5384	0.575000	0.526800	0.537100	-1.450%	4,961,491	-86.222%
2025-07-30	0.5800	0.594900	0.538000	0.545000	-4.369%	5,848,371	-86.422%
2025-07-29	0.6140	0.614500	0.566200	0.569900	-5.017%	6,034,509	-87.015%
2025-07-28	0.6200	0.699000	0.598400	0.600000	+2.459%	12,197,109	-87.667%
2025-07-25	0.6000	0.601500	0.566001	0.585600	-2.024%	4,141,049	-87.363%
2025-07-24	0.5700	0.647400	0.556001	0.597700	+9.569%	15,014,432	-87.619%
2025-07-23	0.4900	0.555000	0.479000	0.545500	+13.693%	20,335,625	-86.434%
2025-07-22	0.5000	0.503300	0.479700	0.479800	-2.992%	5,257,751	-84.577%
2025-07-21	0.5198	0.520000	0.486200	0.494600	-3.058%	3,818,371	-85.038%
2025-07-18	0.4950	0.519500	0.482900	0.510200	+5.653%	5,042,935	-85.496%
2025-07-17	0.4826	0.493400	0.470000	0.482900	+0.332%	2,825,863	-84.676%
2025-07-16	0.4802	0.487799	0.470000	0.481300	+0.229%	2,313,513	-84.625%
2025-07-15	0.4937	0.507900	0.470000	0.480200	-3.960%	6,141,354	-84.590%
2025-07-14	0.4944	0.505000	0.482000	0.500000	+1.626%	2,738,796	-85.200%
2025-07-11	0.5000	0.512800	0.485000	0.492000	-1.600%	3,215,281	-84.959%
2025-07-10	0.5250	0.529900	0.490000	0.500000	-4.961%	4,959,937	-85.200%
2025-07-09	0.5120	0.544600	0.510000	0.526100	+2.935%	4,803,016	-85.934%
2025-07-08	0.5200	0.524900	0.500000	0.511100	-0.137%	2,399,289	-85.521%
2025-07-07	0.5365	0.551700	0.500000	0.511800	-2.866%	2,536,367	-85.541%
2025-07-03	0.5300	0.541700	0.520000	0.526900	-1.514%	1,980,635	-85.956%
2025-07-02	0.5362	0.546900	0.503000	0.535000	-0.224%	6,685,512	-86.168%
2025-07-01	0.5312	0.550000	0.511800	0.536200	-0.942%	3,469,366	-86.199%
2025-06-30	0.5414	0.557662	0.531200	0.541300	+0.074%	2,292,760	-86.329%
2025-06-27	0.5567	0.567800	0.530400	0.540900	-2.943%	3,175,628	-86.319%
2025-06-26	0.5999	0.609000	0.541000	0.557300	-4.244%	7,928,906	-86.722%
2025-06-25	0.5141	0.588800	0.487900	0.582000	+13.274%	11,109,944	-87.285%
2025-06-24	0.4524	0.539800	0.439600	0.513800	+18.935%	23,985,142	-85.598%
2025-06-23	0.4600	0.460000	0.412000	0.432000	-5.574%	7,508,421	-82.870%
2025-06-20	0.4900	0.494500	0.457500	0.457500	-6.842%	4,734,289	-83.825%
2025-06-18	0.4815	0.500000	0.480100	0.491100	+1.656%	2,585,653	-84.932%
2025-06-17	0.5000	0.505000	0.480000	0.483100	-3.380%	3,008,763	-84.682%
2025-06-16	0.4900	0.503600	0.473000	0.500000	+1.833%	2,607,897	-85.200%
2025-06-13	0.4908	0.510700	0.472000	0.491000	-2.386%	3,468,532	-84.929%
2025-06-12	0.5078	0.509600	0.494100	0.503000	-3.083%	5,255,943	-85.288%
2025-06-11	0.5204	0.550000	0.496700	0.519000	+0.718%	6,433,089	-85.742%
2025-06-10	0.5010	0.525000	0.487300	0.515300	+1.039%	7,180,439	-85.639%
2025-06-09	0.5586	0.570000	0.500200	0.510000	-3.774%	6,169,984	-85.490%
2025-06-06	0.4900	0.558300	0.490000	0.530000	+7.724%	6,314,528	-86.038%
2025-06-05	0.5000	0.510000	0.475000	0.492000	0.000%	3,038,721	-84.959%
2025-06-04	0.5000	0.519300	0.485100	0.492000	-1.639%	3,260,698	-84.959%
2025-06-03	0.4790	0.525000	0.468000	0.500200	+5.773%	5,570,532	-85.206%
2025-06-02	0.4700	0.505000	0.450100	0.472900	+1.699%	4,048,563	-84.352%
2025-05-30	0.4600	0.496800	0.440100	0.465000	+1.595%	4,187,783	-84.086%
2025-05-29	0.4571	0.470000	0.450000	0.457700	+1.239%	2,138,971	-83.832%
2025-05-28	0.4640	0.464000	0.443000	0.452100	-0.221%	1,835,652	-83.632%
2025-05-27	0.4903	0.490300	0.444000	0.453100	-4.268%	5,297,819	-83.668%
2025-05-23	0.4922	0.492400	0.468700	0.473300	-4.287%	2,515,603	-84.365%
2025-05-22	0.5000	0.502000	0.487900	0.494500	-1.100%	1,905,258	-85.035%
2025-05-21	0.5000	0.505000	0.473300	0.500000	+0.180%	4,249,562	-85.200%
2025-05-20	0.5000	0.515000	0.486400	0.499100	+0.120%	3,018,118	-85.173%
2025-05-19	0.4800	0.507400	0.455000	0.498500	+6.064%	4,340,613	-85.155%
2025-05-16	0.4549	0.487900	0.449000	0.470000	+4.444%	6,007,751	-84.255%
2025-05-15	0.4400	0.456000	0.411100	0.450000	+2.740%	4,890,491	-83.556%
2025-05-14	0.4966	0.496600	0.437950	0.438000	-4.783%	5,895,914	-83.105%
2025-05-13	0.4700	0.495400	0.420100	0.460000	-38.404%	17,495,746	-83.913%
2025-05-12	0.6897	0.762400	0.687400	0.746800	+6.655%	7,903,011	-90.091%
2025-05-09	0.7111	0.732700	0.684400	0.700200	-2.723%	2,915,723	-89.432%
2025-05-08	0.6600	0.747600	0.630600	0.719800	+10.670%	3,865,417	-89.719%
2025-05-07	0.6288	0.658900	0.520700	0.650400	+6.275%	7,609,676	-88.622%
2025-05-06	0.7300	0.730000	0.603800	0.612000	-15.000%	7,315,772	-87.908%
2025-05-05	0.7104	0.742200	0.700800	0.720000	-1.140%	2,323,662	-89.722%
2025-05-02	0.7630	0.775000	0.721000	0.728300	-1.740%	1,941,217	-89.839%
2025-05-01	0.7631	0.786850	0.724700	0.741200	-4.002%	2,539,237	-90.016%
2025-04-30	0.7123	0.780200	0.690100	0.772100	+7.043%	2,876,014	-90.416%
2025-04-29	0.7375	0.740000	0.711000	0.721300	-2.567%	2,677,954	-89.741%
2025-04-28	0.7871	0.797890	0.722300	0.740300	-5.934%	3,923,323	-90.004%
2025-04-25	0.8000	0.829900	0.770000	0.787000	-3.424%	1,997,017	-90.597%
2025-04-24	0.7531	0.840000	0.750000	0.814900	+8.063%	6,321,842	-90.919%
2025-04-23	0.7900	0.829800	0.753000	0.754100	-2.860%	6,664,232	-90.187%
2025-04-22	0.7600	0.780000	0.710000	0.776300	+5.476%	3,603,042	-90.468%
2025-04-21	0.7120	0.805800	0.700000	0.736000	+4.308%	4,459,048	-89.946%
2025-04-17	0.6999	0.714900	0.670000	0.705600	+2.962%	3,149,503	-89.512%
2025-04-16	0.7200	0.738000	0.671500	0.685300	-7.166%	4,702,542	-89.202%
2025-04-15	0.7450	0.783500	0.714700	0.738200	-1.639%	6,377,425	-89.976%
2025-04-14	0.7422	0.760000	0.725400	0.750500	+4.454%	6,526,970	-90.140%
2025-04-11	0.7300	0.758800	0.691700	0.718500	-0.732%	6,384,615	-89.701%
2025-04-10	0.6948	0.737900	0.676200	0.723800	+3.592%	5,499,569	-89.776%
2025-04-09	0.6100	0.716000	0.594000	0.698700	+11.293%	12,288,399	-89.409%
2025-04-08	0.7300	0.730000	0.611700	0.627800	-11.190%	13,426,608	-88.213%
2025-04-07	0.6000	0.715000	0.525000	0.706900	+7.677%	19,407,447	-89.532%
2025-04-04	0.7628	0.765100	0.586000	0.656500	+5.496%	56,977,780	-88.728%
2025-04-03	0.6100	0.639000	0.577900	0.622300	-4.731%	17,052,922	-88.109%
2025-04-02	0.5701	0.658200	0.555400	0.653200	+14.576%	17,729,781	-88.671%
2025-04-01	0.6700	0.670000	0.546300	0.570100	-13.068%	13,772,631	-87.020%
2025-03-31	0.7800	0.790000	0.639700	0.655800	-20.024%	13,652,871	-88.716%
2025-03-28	0.8504	0.854200	0.814000	0.820000	-4.351%	1,993,623	-90.976%
2025-03-27	0.8561	0.880000	0.830000	0.857300	+1.456%	3,904,729	-91.368%
2025-03-26	0.8300	0.856100	0.803000	0.845000	+0.691%	3,662,032	-91.243%
2025-03-25	0.8800	0.880000	0.826700	0.839200	-3.540%	3,621,767	-91.182%
2025-03-24	0.9000	0.928800	0.845000	0.870000	+0.392%	7,047,782	-91.494%
2025-03-21	0.8450	0.875800	0.803300	0.866600	+3.277%	9,265,935	-91.461%
2025-03-20	0.8600	0.918100	0.824400	0.839100	-3.485%	5,018,157	-91.181%
2025-03-19	0.8600	0.905300	0.810000	0.869400	+2.754%	8,862,131	-91.488%
2025-03-18	0.9090	0.909000	0.840000	0.846100	-16.228%	11,734,669	-91.254%
2025-03-17	1.0000	1.040000	0.971500	1.010000	+2.935%	6,755,477	-92.673%
2025-03-14	0.9500	1.040000	0.930900	0.981200	+6.213%	3,445,053	-92.458%
2025-03-13	0.9678	1.010000	0.917700	0.923800	-7.277%	5,774,422	-91.990%
2025-03-12	1.0000	1.050000	0.955000	0.996300	+0.444%	6,201,435	-92.573%
2025-03-11	0.9849	1.030000	0.941000	0.991900	+0.334%	3,254,057	-92.540%
2025-03-10	1.0300	1.040000	0.960000	0.988600	-4.942%	3,199,045	-92.515%
2025-03-07	1.0600	1.060000	0.961300	1.040000	+4.000%	5,250,072	-92.885%
2025-03-06	0.8562	1.020000	0.815000	1.000000	+14.299%	4,641,014	-92.600%
2025-03-05	0.8600	0.910000	0.811300	0.874900	+1.768%	4,816,235	-91.542%
2025-03-04	0.9000	0.906000	0.796900	0.859700	-6.605%	4,268,623	-91.392%
2025-03-03	1.0200	1.035000	0.894700	0.920500	-9.755%	3,915,714	-91.961%
2025-02-28	0.9578	1.050000	0.910100	1.020000	+6.572%	3,350,493	-92.745%
2025-02-27	1.0000	1.040000	0.950000	0.957100	-2.237%	3,641,689	-92.268%
2025-02-26	0.9740	1.040000	0.965000	0.979000	+2.395%	3,021,073	-92.441%
2025-02-25	1.0100	1.010000	0.910000	0.956100	-4.390%	5,047,855	-92.260%
2025-02-24	1.0800	1.080000	1.000000	1.000000	-6.542%	3,846,157	-92.600%
2025-02-21	1.1300	1.165000	1.050000	1.070000	-4.464%	4,300,941	-93.084%
2025-02-20	1.1000	1.160000	1.090000	1.120000	+1.818%	3,568,423	-93.393%
2025-02-19	1.1600	1.170000	1.100000	1.100000	-4.348%	2,929,543	-93.273%
2025-02-18	1.1800	1.238300	1.150000	1.150000	-1.709%	2,761,757	-93.565%
2025-02-14	1.1700	1.205000	1.150000	1.170000	0.000%	2,940,872	-93.675%
2025-02-13	1.1400	1.190000	1.110000	1.170000	+3.540%	2,835,075	-93.675%
2025-02-12	1.1100	1.150000	1.100000	1.130000	-0.877%	2,312,534	-93.451%
2025-02-11	1.1400	1.155000	1.090000	1.140000	-1.724%	2,991,626	-93.509%
2025-02-10	1.1900	1.190000	1.070000	1.160000	+0.870%	5,159,856	-93.621%
2025-02-07	1.2750	1.290000	1.130000	1.150000	-9.449%	5,658,593	-93.565%
2025-02-06	1.3900	1.400000	1.260000	1.270000	+0.794%	8,204,617	-94.173%
2025-02-05	1.2400	1.280000	1.220000	1.260000	+1.613%	2,177,007	-94.127%
2025-02-04	1.1700	1.250000	1.150000	1.240000	+5.983%	2,695,839	-94.032%
2025-02-03	1.1700	1.255000	1.140000	1.170000	-4.878%	3,234,964	-93.675%
2025-01-31	1.2500	1.285200	1.180000	1.230000	0.000%	4,011,533	-93.984%
2025-01-30	1.1400	1.260000	1.140000	1.230000	+8.850%	6,124,529	-93.984%
2025-01-29	1.1200	1.170000	1.100000	1.130000	0.000%	2,891,886	-93.451%
2025-01-28	1.1300	1.150000	1.080000	1.130000	0.000%	3,245,494	-93.451%
2025-01-27	1.1200	1.210000	1.120000	1.130000	-2.586%	3,922,773	-93.451%
2025-01-24	1.2100	1.290000	1.160000	1.160000	-2.521%	3,981,469	-93.621%
2025-01-23	1.1300	1.220000	1.105000	1.190000	+3.478%	2,812,809	-93.782%
2025-01-22	1.1200	1.160000	1.100000	1.150000	+1.770%	3,223,672	-93.565%
2025-01-21	1.1200	1.150000	1.070000	1.130000	+3.670%	3,679,037	-93.451%
2025-01-17	1.1000	1.140000	1.075000	1.090000	-0.909%	4,328,404	-93.211%
2025-01-16	1.1200	1.140000	1.060000	1.100000	0.000%	4,274,730	-93.273%
2025-01-15	1.0800	1.140000	1.050000	1.100000	+7.317%	7,431,651	-93.273%
2025-01-14	1.1200	1.180000	1.000000	1.025000	-5.093%	4,688,287	-92.780%
2025-01-13	1.1200	1.150000	1.030000	1.080000	-7.296%	6,731,565	-93.148%
2025-01-10	1.2300	1.250000	1.120000	1.165000	-4.115%	5,153,398	-93.648%
2025-01-08	1.3500	1.368400	1.200000	1.215000	-11.314%	6,000,148	-93.909%
2025-01-07	1.3700	1.510000	1.340000	1.370000	+1.481%	7,281,615	-94.599%
2025-01-06	1.3500	1.450000	1.300000	1.350000	+3.846%	10,908,623	-94.519%
2025-01-03	1.1300	1.330000	1.120000	1.300000	+15.044%	13,299,158	-94.308%
2025-01-02	1.0200	1.140000	0.970100	1.130000	+10.784%	13,719,680	-93.451%
2024-12-31	1.0700	1.258100	0.910000	1.020000	-56.410%	44,549,287	-92.745%
2024-12-30	2.4900	2.500000	2.320000	2.340000	-8.594%	19,167,071	-96.838%

document.getElementById("gLtZyG").onerror = function(){this.style.display='none';}; .dark-mode .Pdqq6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pdqq6C{ color: #333333; background-color: white; border: 2px solid #333333; }SGMOSANGAMO THERAPEUTICS INCstock OTC

SGMO
SANGAMO THERAPEUTICS INC
stock OTC