FinData: Historical Data for NASDAQ, SGMO

Tuesday, 07 May 2024

Sangamo BioSciences Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.900	4.950	4.620	4.630	731,700
13/10/22	4.590	4.945	4.560	4.860	1,314,300
12/10/22	4.740	4.770	4.620	4.740	869,300
11/10/22	4.690	4.855	4.560	4.750	1,125,400
10/10/22	4.820	4.820	4.690	4.710	1,016,000
07/10/22	4.930	4.980	4.820	4.840	1,415,400
06/10/22	4.920	5.050	4.870	5.000	1,151,200
05/10/22	4.980	5.025	4.780	4.990	815,100
04/10/22	4.880	5.070	4.880	5.070	1,353,400
03/10/22	4.990	5.010	4.660	4.780	1,663,000
30/09/22	4.890	5.130	4.860	4.900	1,337,100
29/09/22	5.150	5.170	4.820	4.870	1,480,300
28/09/22	5.100	5.270	5.040	5.210	1,594,800
26/09/22	4.920	5.058	4.753	4.780	1,055,000
23/09/22	4.970	5.030	4.840	4.950	1,369,400
22/09/22	5.020	5.090	4.910	5.040	1,399,400
21/09/22	5.320	5.350	5.060	5.070	1,215,300
20/09/22	5.270	5.380	5.200	5.300	1,446,200
19/09/22	5.210	5.310	5.025	5.310	1,764,900
16/09/22	5.650	5.760	5.240	5.250	3,262,500
15/09/22	5.560	5.800	5.480	5.800	2,027,100
14/09/22	5.490	5.600	5.340	5.590	2,256,900
13/09/22	5.530	5.600	5.340	5.460	2,003,000
12/09/22	5.730	5.770	5.611	5.750	1,045,700
09/09/22	5.820	5.880	5.685	5.700	1,028,200
08/09/22	5.460	5.770	5.460	5.770	1,976,400
07/09/22	5.330	5.655	5.330	5.650	1,527,800
06/09/22	5.520	5.570	5.300	5.330	1,838,500
02/09/22	5.660	5.755	5.520	5.530	1,951,100
01/09/22	5.330	5.570	5.300	5.570	1,324,100
31/08/22	5.440	5.535	5.280	5.400	1,484,500
30/08/22	5.400	5.565	5.110	5.330	1,552,100
29/08/22	5.300	5.490	5.205	5.250	1,740,400
26/08/22	5.830	5.850	5.350	5.400	1,080,900
25/08/22	5.940	6.070	5.820	5.850	1,125,900
24/08/22	5.590	5.919	5.550	5.850	1,186,000
23/08/22	5.560	5.705	5.480	5.580	1,194,500
22/08/22	5.600	5.765	5.500	5.530	1,361,300
19/08/22	5.820	5.920	5.620	5.670	1,161,800
18/08/22	5.830	5.990	5.760	5.970	1,623,600
17/08/22	5.960	6.080	5.870	5.890	1,122,300
16/08/22	6.340	6.340	5.985	6.090	1,357,600
15/08/22	6.250	6.420	6.190	6.390	2,005,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%