5 DAY PERFORMANCE
+192.86%
1 MONTH PERFORMANCE
+47.16%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
-10.97%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
-33.01%
Sangamo Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $0.15 | $0.11 (-26.67%) | $0.20 | $0.11 | 44.54 M | $37.15 M |
| 05/04/2026 | $0.13 | $0.18 (38.46%) | $0.22 | $0.13 | 95.23 M | $60.79 M |
| 05/01/2026 | $0.12 | $0.14 (16.67%) | $0.14 | $0.12 | 17.42 M | $47.28 M |
| 04/30/2026 | $0.13 | $0.12 (-7.69%) | $0.13 | $0.12 | 24.41 M | $40.26 M |
| 04/29/2026 | $0.12 | $0.13 (8.33%) | $0.15 | $0.12 | 49.17 M | $44.85 M |
| 04/28/2026 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.19 | 3.43 M | $67.88 M |
| 04/27/2026 | $0.18 | $0.21 (14.57%) | $0.22 | $0.18 | 11.27 M | $70.92 M |
| 04/24/2026 | $0.25 | $0.19 (-23.96%) | $0.25 | $0.14 | 31.13 M | $64.20 M |
| 04/23/2026 | $0.26 | $0.26 (-1.92%) | $0.26 | $0.25 | 7.13 M | $86.12 M |
| 04/22/2026 | $0.26 | $0.26 (-2.09%) | $0.27 | $0.25 | 3.78 M | $87.10 M |
| 04/21/2026 | $0.27 | $0.26 (-4.63%) | $0.28 | $0.25 | 5.38 M | $86.97 M |
| 04/20/2026 | $0.26 | $0.27 (3.88%) | $0.28 | $0.26 | 4.95 M | $91.22 M |
| 04/17/2026 | $0.28 | $0.26 (-5.04%) | $0.28 | $0.26 | 3.13 M | $88.49 M |
| 04/16/2026 | $0.28 | $0.27 (-4.66%) | $0.30 | $0.27 | 3.31 M | $91.19 M |
| 04/15/2026 | $0.26 | $0.28 (5.81%) | $0.29 | $0.25 | 6.80 M | $92.91 M |
| 04/14/2026 | $0.25 | $0.26 (1.91%) | $0.27 | $0.25 | 5.67 M | $86.39 M |
| 04/13/2026 | $0.26 | $0.26 (-0.85%) | $0.27 | $0.25 | 5.58 M | $86.80 M |
| 04/10/2026 | $0.26 | $0.25 (-4.52%) | $0.28 | $0.25 | 4.42 M | $84.84 M |
| 04/09/2026 | $0.25 | $0.26 (3.72%) | $0.28 | $0.25 | 5.76 M | $88.45 M |
| 04/08/2026 | $0.27 | $0.25 (-5.28%) | $0.27 | $0.25 | 5.53 M | $86.02 M |
| 04/07/2026 | $0.27 | $0.26 (-6.67%) | $0.28 | $0.25 | 7.43 M | $86.49 M |
| 04/06/2026 | $0.31 | $0.28 (-9.84%) | $0.31 | $0.28 | 6.17 M | $94.09 M |
| 04/02/2026 | $0.25 | $0.30 (19.85%) | $0.31 | $0.23 | 8.78 M | $101.35 M |
| 04/01/2026 | $0.24 | $0.26 (9.61%) | $0.28 | $0.24 | 8.03 M | $87.84 M |
| 03/31/2026 | $0.24 | $0.25 (5.06%) | $0.25 | $0.21 | 24.72 M | $83.39 M |
| 03/30/2026 | $0.34 | $0.31 (-9.16%) | $0.34 | $0.30 | 12.27 M | $103.79 M |
| 03/27/2026 | $0.35 | $0.32 (-7.07%) | $0.35 | $0.31 | 7.06 M | $108.38 M |
| 03/26/2026 | $0.36 | $0.34 (-3.88%) | $0.37 | $0.34 | 5.11 M | $116.21 M |
| 03/25/2026 | $0.37 | $0.35 (-5.54%) | $0.41 | $0.35 | 7.56 M | $106.95 M |
| 03/24/2026 | $0.33 | $0.35 (6.42%) | $0.36 | $0.33 | 3.84 M | $106.95 M |
| 03/23/2026 | $0.33 | $0.34 (0.33%) | $0.35 | $0.32 | 5.89 M | $101.93 M |
| 03/20/2026 | $0.35 | $0.33 (-5.09%) | $0.36 | $0.32 | 7.68 M | $100.93 M |
| 03/19/2026 | $0.36 | $0.34 (-4%) | $0.37 | $0.34 | 6.66 M | $103.76 M |
| 03/18/2026 | $0.39 | $0.36 (-7.22%) | $0.39 | $0.36 | 8.31 M | $109.54 M |
| 03/17/2026 | $0.39 | $0.38 (-1.86%) | $0.40 | $0.36 | 9.89 M | $115.62 M |
| 03/16/2026 | $0.40 | $0.36 (-8.76%) | $0.40 | $0.36 | 6.97 M | $109.72 M |
| 03/13/2026 | $0.40 | $0.38 (-4.37%) | $0.41 | $0.38 | 4.07 M | $115.07 M |
| 03/12/2026 | $0.41 | $0.40 (-4.44%) | $0.42 | $0.40 | 1.80 M | $120.52 M |
| 03/11/2026 | $0.41 | $0.41 (-0.15%) | $0.42 | $0.40 | 2.13 M | $124.57 M |
| 03/10/2026 | $0.42 | $0.41 (-1.45%) | $0.43 | $0.40 | 2.65 M | $125.94 M |
| 03/09/2026 | $0.38 | $0.41 (7.95%) | $0.42 | $0.37 | 4.28 M | $124.81 M |
| 03/06/2026 | $0.37 | $0.38 (2.03%) | $0.39 | $0.37 | 4.80 M | $114.86 M |
| 03/05/2026 | $0.40 | $0.38 (-5.42%) | $0.40 | $0.38 | 2.12 M | $114.68 M |
| 03/04/2026 | $0.40 | $0.40 (-0.45%) | $0.41 | $0.39 | 1.89 M | $120.25 M |
| 03/03/2026 | $0.42 | $0.39 (-5.97%) | $0.42 | $0.38 | 5.53 M | $119.24 M |
| 03/02/2026 | $0.42 | $0.43 (1.97%) | $0.44 | $0.41 | 3.53 M | $130.80 M |
| 02/27/2026 | $0.43 | $0.43 (0.53%) | $0.46 | $0.42 | 3.02 M | $131.54 M |
| 02/26/2026 | $0.47 | $0.44 (-6.36%) | $0.47 | $0.44 | 4.28 M | $133.88 M |
| 02/25/2026 | $0.49 | $0.47 (-4.06%) | $0.55 | $0.46 | 8.11 M | $143.01 M |
| 02/24/2026 | $0.40 | $0.47 (19.02%) | $0.49 | $0.39 | 14.02 M | $143.77 M |
| 02/23/2026 | $0.37 | $0.39 (5.15%) | $0.40 | $0.37 | 3.39 M | $119.18 M |
| 02/20/2026 | $0.36 | $0.38 (6.71%) | $0.39 | $0.36 | 5.09 M | $117.08 M |
| 02/19/2026 | $0.37 | $0.38 (4.08%) | $0.38 | $0.36 | 3.09 M | $115.59 M |
| 02/18/2026 | $0.37 | $0.36 (-2%) | $0.38 | $0.36 | 5.28 M | $110.33 M |
| 02/17/2026 | $0.40 | $0.37 (-7.04%) | $0.40 | $0.37 | 6.25 M | $112.58 M |
| 02/13/2026 | $0.38 | $0.39 (1.1%) | $0.41 | $0.38 | 2.58 M | $117.72 M |
| 02/12/2026 | $0.40 | $0.38 (-4.34%) | $0.40 | $0.38 | 2.25 M | $115.26 M |
| 02/11/2026 | $0.39 | $0.39 (1.11%) | $0.40 | $0.37 | 3.81 M | $119.06 M |
| 02/10/2026 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.38 | 6.44 M | $118.66 M |
| 02/09/2026 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.38 | 3.39 M | $121.71 M |
| 02/06/2026 | $0.37 | $0.40 (8.9%) | $0.40 | $0.36 | 9.98 M | $121.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
