Sangamo Therapeutics Inc. Common Stockのデータ

Sangamo Therapeutics Inc. Common Stockの基本情報

名前 Sangamo Therapeutics Inc. Common Stock
ティッカー SGMO
国 United States
上場年 2000.0
セクター Health Care

Sangamo Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.71 13.12 13.7 13.51 1845900.0 13.51
2021-02-12 13.95 13.48 13.75 13.68 1108600.0 13.68
2021-02-11 14.23 13.42 14.22 13.86 1024100.0 13.86
2021-02-10 15.03 13.77 14.68 14.04 1308600.0 14.04
2021-02-09 15.45 14.46 15.45 14.59 1116600.0 14.59
2021-02-08 15.4 14.53 14.7 15.32 1857100.0 15.32
2021-02-05 14.73 14.3 14.7 14.64 1155900.0 14.64
2021-02-04 14.3 13.59 14.05 14.19 1332300.0 14.19
2021-02-03 14.83 13.8 14.07 13.88 1345900.0 13.88
2021-02-02 14.4 13.61 14.26 14.11 2135100.0 14.11
2021-02-01 14.1 13.48 13.93 14.08 1799000.0 14.08
2021-01-29 15.0 13.66 14.44 13.66 2184700.0 13.66
2021-01-28 14.65 13.9 14.21 14.19 2140400.0 14.19
2021-01-27 15.0 13.97 14.25 14.07 2220900.0 14.07
2021-01-26 15.45 14.31 15.39 14.4 1096400.0 14.4
2021-01-25 15.19 14.25 14.95 15.05 1474800.0 15.05
2021-01-22 15.11 14.39 14.41 14.95 1225600.0 14.95
2021-01-21 15.7 14.36 15.58 14.49 2067800.0 14.49
2021-01-20 15.84 15.4 15.74 15.42 1391900.0 15.42
2021-01-19 16.26 15.36 15.93 15.55 1511100.0 15.55
2021-01-15 16.79 15.73 16.16 15.75 1130200.0 15.75
2021-01-14 16.54 15.46 15.84 16.19 1844500.0 16.19
2021-01-13 16.22 15.37 15.52 15.5 1016900.0 15.5
2021-01-12 16.67 15.62 16.25 15.76 1379900.0 15.76
2021-01-11 16.96 16.02 16.95 16.21 1182600.0 16.21
2021-01-08 17.53 16.36 17.0 16.98 1763800.0 16.98
2021-01-07 17.2 16.01 16.01 17.05 1826200.0 17.05
2021-01-06 16.7 15.36 15.83 16.24 1920300.0 16.24
2021-01-05 16.13 15.51 15.8 16.01 1356300.0 16.01
2021-01-04 16.3 15.58 16.1 15.92 1822700.0 15.92
2020-12-31 16.84 15.51 16.74 15.61 2146700.0 15.61
2020-12-30 17.27 16.5 16.56 16.86 1730100.0 16.86
2020-12-29 18.49 16.42 18.27 16.63 3168400.0 16.63
2020-12-28 19.43 17.84 17.96 18.04 3001800.0 18.04
2020-12-24 18.55 17.58 18.13 17.81 1621000.0 17.81
2020-12-23 18.4 16.81 18.25 18.18 3178600.0 18.18
2020-12-22 18.64 16.1 16.17 17.94 7048700.0 17.94
2020-12-21 15.99 13.85 14.05 15.09 5899300.0 15.09
2020-12-18 14.68 13.35 13.5 14.32 5043000.0 14.32
2020-12-17 13.7 13.0 13.56 13.4 1608000.0 13.4
2020-12-16 13.51 12.69 13.21 13.29 2181200.0 13.29
2020-12-15 13.26 12.62 13.25 12.98 1982100.0 12.98
2020-12-14 13.85 12.57 12.57 13.08 4458000.0 13.08
2020-12-11 15.36 12.22 14.93 12.28 11839600.0 12.28
2020-12-10 15.69 10.07 10.22 15.65 16845400.0 15.65
2020-12-09 10.26 9.64 9.69 10.23 3005100.0 10.23
2020-12-08 9.7 9.21 9.29 9.68 2029600.0 9.68
2020-12-07 9.99 9.05 9.93 9.28 4178300.0 9.28
2020-12-04 10.02 9.77 9.92 9.99 1212800.0 9.99
2020-12-03 10.03 9.82 10.0 9.86 940900.0 9.86
2020-12-02 10.09 9.85 10.05 9.98 1171300.0 9.98
2020-12-01 10.32 10.04 10.14 10.09 2023900.0 10.09
2020-11-30 10.2 9.8 10.15 9.99 1989700.0 9.99
2020-11-27 10.13 9.81 9.81 10.12 1103100.0 10.12
2020-11-25 10.0 9.75 9.97 9.77 1181300.0 9.77
2020-11-24 10.21 9.91 9.95 9.97 1738900.0 9.97
2020-11-23 10.3 9.86 10.26 9.99 1369500.0 9.99
2020-11-20 10.37 9.94 10.25 10.25 2046300.0 10.25
2020-11-19 10.58 10.26 10.43 10.32 1127800.0 10.32
2020-11-18 11.4 10.39 11.4 10.48 1598900.0 10.48
2020-11-17 11.54 11.24 11.37 11.32 1367500.0 11.32
2020-11-16 11.62 11.19 11.61 11.37 1160800.0 11.37
2020-11-13 11.63 11.03 11.21 11.48 1372700.0 11.48
2020-11-12 11.42 11.02 11.14 11.11 1265200.0 11.11
2020-11-11 11.97 11.09 11.84 11.22 1417200.0 11.22
2020-11-10 12.14 11.29 11.63 11.86 1856300.0 11.86
2020-11-09 11.76 11.26 11.6 11.58 1663100.0 11.58
2020-11-06 11.91 11.16 11.91 11.19 1395000.0 11.19
2020-11-05 12.49 11.75 12.01 11.99 2918000.0 11.99
2020-11-04 12.0 10.55 10.77 11.82 3510900.0 11.82
2020-11-03 10.74 10.15 10.45 10.65 1760000.0 10.65
2020-11-02 10.66 9.91 10.43 10.38 1771100.0 10.38
2020-10-30 10.6 10.0 10.58 10.34 1277200.0 10.34
2020-10-29 10.8 10.31 10.8 10.61 995400.0 10.61
2020-10-28 11.11 10.75 10.97 10.83 1186700.0 10.83
2020-10-27 11.31 10.74 11.15 11.19 958900.0 11.19
2020-10-26 11.19 10.68 10.8 11.19 1387200.0 11.19
2020-10-23 10.86 10.46 10.7 10.84 816000.0 10.84
2020-10-22 10.97 10.45 10.5 10.65 1027700.0 10.65
2020-10-21 10.76 10.33 10.65 10.37 1014300.0 10.37
2020-10-20 11.0 10.6 10.8 10.6 726900.0 10.6
2020-10-19 11.36 10.83 11.22 10.91 1041400.0 10.91
2020-10-16 11.52 11.05 11.12 11.14 1100800.0 11.14
2020-10-15 11.22 10.74 11.12 11.16 1079800.0 11.16
2020-10-14 11.61 11.14 11.39 11.26 1022800.0 11.26
2020-10-13 11.4 10.91 11.05 11.38 1043900.0 11.38
2020-10-12 11.27 10.76 10.91 11.16 1849500.0 11.16
2020-10-09 11.01 10.01 10.11 10.83 2187100.0 10.83
2020-10-08 10.44 9.82 10.4 9.89 1056600.0 9.89
2020-10-07 10.24 9.52 9.52 10.18 1870400.0 10.18
2020-10-06 9.92 9.65 9.8 9.7 1136000.0 9.7
2020-10-05 9.82 9.39 9.39 9.78 992600.0 9.78
2020-10-02 9.37 9.14 9.15 9.23 1546000.0 9.23
2020-10-01 9.66 9.23 9.61 9.36 1228900.0 9.36
2020-09-30 10.03 9.41 9.92 9.45 1232800.0 9.45
2020-09-29 9.96 9.5 9.88 9.89 1335000.0 9.89
2020-09-28 10.17 9.83 10.07 9.91 873100.0 9.91
2020-09-25 10.06 9.74 9.8 9.97 1500300.0 9.97
2020-09-24 9.93 9.61 9.75 9.81 1314800.0 9.81
2020-09-23 10.5 9.88 10.5 9.89 1478300.0 9.89
2020-09-22 10.54 10.12 10.32 10.51 1388400.0 10.51
2020-09-21 10.74 10.25 10.62 10.31 1179100.0 10.31
2020-09-18 11.18 10.52 10.88 10.82 2574100.0 10.82
2020-09-17 10.81 10.41 10.58 10.78 993100.0 10.78
2020-09-16 10.84 10.55 10.69 10.6 2120400.0 10.6
2020-09-15 10.99 10.63 10.94 10.67 2072600.0 10.67
2020-09-14 10.83 10.27 10.27 10.82 1826400.0 10.82
2020-09-11 10.47 9.92 10.28 10.1 1396200.0 10.1
2020-09-10 10.72 10.0 10.49 10.17 1692700.0 10.17
2020-09-09 10.44 10.18 10.26 10.43 1012700.0 10.43
2020-09-08 10.37 9.8 9.88 10.2 1643500.0 10.2
2020-09-04 10.17 9.45 10.04 10.03 1532800.0 10.03
2020-09-03 10.28 9.94 10.03 10.08 1981800.0 10.08
2020-09-02 10.37 9.98 10.15 10.12 1386100.0 10.12
2020-09-01 11.09 9.34 11.0 9.99 4439100.0 9.99
2020-08-31 11.28 10.78 10.82 11.04 1587300.0 11.04
2020-08-28 11.07 10.72 10.9 10.85 1018100.0 10.85
2020-08-27 10.96 10.67 10.83 10.79 1213000.0 10.79
2020-08-26 11.29 10.96 11.27 10.98 771100.0 10.98
2020-08-25 11.39 10.94 11.13 11.29 1168000.0 11.29
2020-08-24 11.66 11.17 11.57 11.21 1235700.0 11.21
2020-08-21 11.75 11.44 11.62 11.53 1135900.0 11.53
2020-08-20 12.16 11.38 12.09 11.66 2991400.0 11.66
2020-08-19 13.2 11.87 12.71 12.22 3428000.0 12.22
2020-08-18 12.04 11.49 11.56 11.9 1997400.0 11.9
2020-08-17 11.78 11.37 11.38 11.69 867300.0 11.69
2020-08-14 11.65 11.33 11.6 11.39 692200.0 11.39
2020-08-13 11.91 11.57 11.67 11.62 998200.0 11.62
2020-08-12 12.24 11.35 12.19 11.68 2198100.0 11.68
2020-08-11 12.71 12.08 12.65 12.14 1550500.0 12.14
2020-08-10 12.72 12.1 12.33 12.48 1765200.0 12.48
2020-08-07 12.59 11.54 11.82 12.33 2153700.0 12.33
2020-08-06 12.91 11.13 11.2 11.72 4214300.0 11.72
2020-08-05 11.56 11.2 11.45 11.5 1109000.0 11.5
2020-08-04 11.61 11.28 11.47 11.44 1217700.0 11.44
2020-08-03 11.61 10.83 10.84 11.54 2245700.0 11.54
2020-07-31 11.44 10.41 11.38 10.83 2456000.0 10.83
2020-07-30 11.48 10.16 10.35 11.34 3354800.0 11.34
2020-07-29 10.24 9.84 10.03 9.9 1499800.0 9.9
2020-07-28 11.05 10.03 11.05 10.03 2447200.0 10.03
2020-07-27 11.15 10.66 10.77 11.1 1516600.0 11.1
2020-07-24 10.96 10.57 10.96 10.75 1388100.0 10.75
2020-07-23 11.42 10.96 11.12 11.05 1021100.0 11.05
2020-07-22 11.23 10.88 11.03 11.13 822600.0 11.13
2020-07-21 11.47 11.03 11.44 11.07 1058800.0 11.07
2020-07-20 11.6 11.14 11.25 11.38 1376100.0 11.38
2020-07-17 11.32 11.1 11.24 11.19 1294600.0 11.19
2020-07-16 11.27 10.87 11.19 11.22 1221200.0 11.22
2020-07-15 11.25 10.77 10.84 11.22 1685700.0 11.22
2020-07-14 10.63 10.16 10.23 10.63 1401600.0 10.63
2020-07-13 10.92 10.23 10.83 10.26 1465200.0 10.26
2020-07-10 11.05 10.63 10.89 10.69 1195000.0 10.69
2020-07-09 10.95 10.49 10.72 10.89 1506300.0 10.89
2020-07-08 10.81 10.34 10.6 10.61 1726700.0 10.61
2020-07-07 10.56 9.79 10.0 10.52 1792100.0 10.52
2020-07-06 10.03 9.67 9.72 9.83 1297900.0 9.83
2020-07-02 9.69 9.3 9.45 9.63 1382100.0 9.63
2020-07-01 9.44 8.94 8.96 9.38 1566700.0 9.38
2020-06-30 8.99 8.66 8.73 8.96 1389700.0 8.96
2020-06-29 9.02 8.51 8.8 8.77 1634000.0 8.77
2020-06-26 9.12 8.69 9.08 8.73 3672300.0 8.73
2020-06-25 9.22 8.92 9.09 9.16 2267500.0 9.16
2020-06-24 9.71 8.99 9.55 9.12 2522800.0 9.12
2020-06-23 9.77 9.19 9.31 9.62 2488900.0 9.62
2020-06-22 9.28 8.52 8.82 9.16 2941100.0 9.16
2020-06-19 9.66 8.69 9.66 8.82 6554400.0 8.82
2020-06-18 11.26 9.32 10.7 9.42 6456100.0 9.42
2020-06-17 11.47 10.45 11.4 10.85 2898400.0 10.85
2020-06-16 11.56 11.04 11.13 11.35 2210800.0 11.35
2020-06-15 10.99 10.47 10.88 10.98 2900500.0 10.98
2020-06-12 11.78 10.7 11.55 10.99 3102600.0 10.99
2020-06-11 11.83 10.51 10.8 11.27 6229000.0 11.27
2020-06-10 11.29 10.98 11.09 11.06 1719000.0 11.06
2020-06-09 11.39 10.73 10.82 11.04 2109300.0 11.04
2020-06-08 11.04 10.78 10.91 10.87 1564600.0 10.87
2020-06-05 11.56 10.88 11.31 10.98 1933600.0 10.98
2020-06-04 11.8 11.13 11.5 11.23 1704000.0 11.23
2020-06-03 11.88 11.5 11.78 11.52 1304200.0 11.52
2020-06-02 11.89 11.35 11.83 11.8 1665500.0 11.8
2020-06-01 12.0 11.06 11.19 11.83 2417600.0 11.83
2020-05-29 11.57 10.89 11.48 11.19 2135800.0 11.19
2020-05-28 11.95 11.33 11.51 11.44 2788500.0 11.44
2020-05-27 11.45 10.68 10.95 11.44 2903100.0 11.44
2020-05-26 11.8 10.91 11.74 10.93 2149500.0 10.93
2020-05-22 11.54 10.89 11.1 11.51 1605500.0 11.51
2020-05-21 11.19 10.57 10.99 11.12 1883200.0 11.12
2020-05-20 11.31 10.86 10.95 10.97 2126500.0 10.97
2020-05-19 11.09 10.5 10.5 10.82 2516100.0 10.82
2020-05-18 10.64 10.14 10.3 10.46 2401300.0 10.46
2020-05-15 10.14 9.61 9.8 10.04 1784700.0 10.04
2020-05-14 10.14 9.3 9.47 9.83 2561600.0 9.83
2020-05-13 10.25 9.11 9.96 9.6 3280500.0 9.6
2020-05-12 10.32 8.53 8.65 9.79 4988000.0 9.79
2020-05-11 9.23 8.55 8.67 9.06 2915800.0 9.06
2020-05-08 8.76 8.27 8.4 8.7 1507900.0 8.7
2020-05-07 8.8 8.33 8.8 8.4 1691100.0 8.4
2020-05-06 9.02 8.57 8.92 8.69 2181000.0 8.69
2020-05-05 8.95 8.44 8.49 8.76 3870000.0 8.76
2020-05-04 8.39 7.74 7.76 8.38 1454600.0 8.38
2020-05-01 8.1 7.65 8.01 7.95 1845200.0 7.95
2020-04-30 8.55 8.06 8.44 8.15 1680800.0 8.15
2020-04-29 8.68 8.07 8.33 8.54 1813000.0 8.54
2020-04-28 8.55 8.18 8.55 8.2 1248900.0 8.2
2020-04-27 8.59 8.23 8.49 8.4 1539800.0 8.4
2020-04-24 8.32 7.85 7.95 8.32 1220800.0 8.32
2020-04-23 8.32 7.91 8.15 7.95 1670600.0 7.95
2020-04-22 8.33 7.86 8.08 8.15 1614000.0 8.15
2020-04-21 8.14 7.52 8.04 7.92 2064600.0 7.92
2020-04-20 8.45 7.42 7.5 8.04 3255700.0 8.04
2020-04-17 7.59 7.28 7.44 7.59 1619200.0 7.59
2020-04-16 7.38 7.03 7.3 7.24 1356800.0 7.24
2020-04-15 7.48 7.05 7.31 7.28 1320500.0 7.28
2020-04-14 7.5 7.24 7.3 7.49 1300200.0 7.49
2020-04-13 7.47 6.97 7.44 7.15 1444900.0 7.15
2020-04-09 7.54 7.04 7.25 7.46 2349700.0 7.46
2020-04-08 7.12 6.76 6.88 6.98 1647100.0 6.98
2020-04-07 7.21 6.7 7.18 6.79 2252700.0 6.79
2020-04-06 6.79 6.54 6.67 6.77 1766900.0 6.77
2020-04-03 6.74 6.37 6.74 6.47 1216400.0 6.47
2020-04-02 6.77 6.08 6.08 6.77 1976200.0 6.77
2020-04-01 6.43 6.04 6.19 6.21 2019400.0 6.21
2020-03-31 6.6 6.16 6.51 6.37 2403900.0 6.37
2020-03-30 6.54 6.2 6.39 6.49 1695000.0 6.49
2020-03-27 6.58 6.28 6.5 6.34 1686700.0 6.34
2020-03-26 6.8 6.26 6.26 6.66 1845000.0 6.66
2020-03-25 6.53 5.98 6.25 6.26 3083000.0 6.26
2020-03-24 6.4 5.9 6.16 6.21 2852600.0 6.21
2020-03-23 6.23 5.71 6.06 5.86 2625300.0 5.86
2020-03-20 6.62 5.92 6.2 6.01 2744000.0 6.01
2020-03-19 6.32 4.99 5.5 6.13 4883100.0 6.13
2020-03-18 5.8 5.01 5.1 5.56 3759700.0 5.56
2020-03-17 5.86 4.81 5.22 5.5 5134300.0 5.5
2020-03-16 6.27 5.03 6.04 5.05 5522100.0 5.05
2020-03-13 6.69 5.5 6.55 6.67 4461200.0 6.67
2020-03-12 7.2 6.05 6.49 6.28 3348600.0 6.28
2020-03-11 7.49 6.97 7.35 7.02 3097800.0 7.02
2020-03-10 7.73 6.85 7.58 7.59 4567800.0 7.59
2020-03-09 7.96 7.26 7.7 7.33 3945700.0 7.33
2020-03-06 8.88 8.09 8.54 8.25 5336700.0 8.25
2020-03-05 8.59 8.0 8.0 8.53 5837300.0 8.53
2020-03-04 8.53 7.97 8.34 8.13 3817700.0 8.13
2020-03-03 8.73 8.03 8.43 8.25 4044200.0 8.25
2020-03-02 9.1 8.25 9.09 8.5 5547100.0 8.5
2020-02-28 9.19 8.02 8.93 8.53 10057100.0 8.53
2020-02-27 7.11 6.43 6.67 6.67 2712400.0 6.67
2020-02-26 7.24 6.68 6.77 6.89 1670100.0 6.89
2020-02-25 7.16 6.71 7.09 6.8 2182000.0 6.8
2020-02-24 7.3 6.95 7.24 7.07 1848800.0 7.07
2020-02-21 7.55 7.35 7.54 7.44 747800.0 7.44
2020-02-20 7.61 7.39 7.51 7.54 967900.0 7.54
2020-02-19 7.56 7.36 7.52 7.47 1039700.0 7.47
2020-02-18 7.58 7.38 7.54 7.48 784800.0 7.48