Munich - Delayed Quote EUR

Sangamo Therapeutics Inc (GBY.MU)

Compare
1.1616
+0.0632
+(5.75%)
At close: January 31 at 8:00:44 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.16161.16161.16161.16161.1616-
Jan 30, 20251.09841.09841.09841.09841.0984-
Jan 29, 20251.09841.09841.09841.09841.0984-
Jan 28, 20251.09841.09841.09841.09841.0984-
Jan 27, 20251.09841.09841.09841.09841.0984-
Jan 24, 20251.11841.11841.11841.11841.1184-
Jan 23, 20251.09001.09001.09001.09001.0900-
Jan 22, 20251.07961.07961.07961.07961.0796-
Jan 21, 20251.07961.07961.07961.07961.0796-
Jan 20, 20251.08301.08301.08301.08301.0830-
Jan 17, 20251.09401.09401.09401.09401.0940-
Jan 16, 20251.05321.10441.05321.10441.1044120
Jan 15, 20251.01341.05321.01341.05321.05321,450
Jan 14, 20251.07021.07021.07021.07021.0702-
Jan 13, 20251.14341.14341.11001.11001.11004,000
Jan 10, 20251.27201.27201.27201.27201.2720-
Jan 9, 20251.19341.25261.19341.25261.25264,000
Jan 8, 20251.35641.35641.35641.35641.3564-
Jan 7, 20251.29941.35641.29941.35641.35643,000
Jan 6, 20251.28161.36321.28161.31541.3154981
Jan 3, 20251.10501.18221.10501.15321.15321,130
Jan 2, 20250.99011.05740.99011.05741.05744,278
Dec 30, 20242.46052.46052.45002.45002.45003,000
Dec 27, 20242.49952.49952.46052.46052.46051,200
Dec 23, 20242.35902.35902.35902.35902.3590-
Dec 20, 20242.32452.32452.08552.08552.0855670
Dec 19, 20242.38952.72602.38952.72602.7260500
Dec 18, 20242.63102.63102.63102.63102.6310-
Dec 17, 20242.52052.52052.52052.52052.5205-
Dec 16, 20241.91082.51301.91082.51302.5130400
Dec 13, 20241.86581.86581.86581.86581.8658-
Dec 12, 20241.87361.87361.87361.87361.8736-
Dec 11, 20241.88461.88461.88461.88461.8846-
Dec 10, 20241.93581.93581.93581.93581.9358-
Dec 9, 20241.87261.94621.87261.94381.9438500
Dec 6, 20241.85761.85761.85761.85761.8576-
Dec 5, 20241.85761.85761.85761.85761.8576-
Dec 4, 20242.08452.08452.08452.08452.0845-
Dec 3, 20242.21952.22802.21952.22802.22804,000
Dec 2, 20242.13252.13252.13252.13252.1325-
Nov 29, 20242.13252.13252.13252.13252.1325-
Nov 28, 20242.13252.13252.13252.13252.1325-
Nov 27, 20242.06902.06902.06902.06902.0690-
Nov 26, 20241.82822.08951.82822.08952.0895238
Nov 25, 20241.82821.82821.82821.82821.8282-
Nov 22, 20241.88081.88081.88081.88081.8808-
Nov 21, 20241.88081.88081.88081.88081.8808-
Nov 20, 20242.04102.04102.04102.04102.0410-
Nov 19, 20241.87461.87461.87461.87461.8746-
Nov 18, 20241.91541.91541.91541.91541.9154-
Nov 15, 20242.04852.04851.88121.88121.8812251
Nov 14, 20242.31752.31752.04852.04852.048550
Nov 13, 20242.39902.39902.39902.39902.3990-
Nov 12, 20242.57502.57502.29002.51852.51854,000
Nov 11, 20242.72302.72302.72302.72302.7230-
Nov 8, 20242.61602.88002.58802.58802.58806,550
Nov 7, 20242.21902.50002.21902.50002.50001,000
Nov 6, 20241.99922.15801.99922.15802.1580500
Nov 5, 20241.64721.64721.64721.64721.6472-
Nov 4, 20241.74081.77041.74081.77041.77042,000
Nov 1, 20241.61841.63941.61841.63941.639430
Oct 31, 20241.84981.84981.61841.61841.6184915
Oct 30, 20241.88621.90861.84481.89001.89001,520
Oct 29, 20241.94622.06501.94622.06502.06501,779
Oct 28, 20241.44561.94621.44561.94621.94624,661
Oct 25, 20241.36621.51641.29021.44561.44567,696
Oct 24, 20241.45021.57281.34101.36621.366212,413
Oct 23, 20241.17041.54001.14001.41041.410414,641
Oct 22, 20240.85011.17040.83191.17041.17042,900
Oct 21, 20240.85010.85010.85010.85010.8501-
Oct 18, 20240.87940.87940.85010.85010.8501700
Oct 17, 20240.93000.93000.93000.93000.9300-
Oct 16, 20240.87160.95920.87160.95920.95924,240
Oct 15, 20240.82840.82840.82840.82840.8284-
Oct 14, 20240.74900.74900.74900.74900.7490-
Oct 11, 20240.73810.73810.73810.73810.7381-
Oct 10, 20240.73810.73810.73810.73810.7381-
Oct 9, 20240.75000.75000.75000.75000.7500-
Oct 8, 20240.71450.75000.71450.75000.75001,700
Oct 7, 20240.72290.72290.68100.68100.681012
Oct 4, 20240.73970.73970.73970.73970.7397-
Oct 3, 20240.75000.75000.75000.75000.7500-
Oct 2, 20240.75980.75980.75980.75980.7598-
Oct 1, 20240.77800.78270.77800.78270.7827375
Sep 30, 20240.77800.77800.77800.77800.7780-
Sep 27, 20240.77800.77800.77800.77800.7780-
Sep 26, 20240.79000.79000.79000.79000.7900-
Sep 25, 20240.81800.81800.81800.81800.8180-
Sep 24, 20240.81800.81800.81800.81800.8180-
Sep 23, 20240.81800.81800.81800.81800.8180-
Sep 20, 20240.78200.78200.78200.78200.7820-
Sep 19, 20240.75090.75090.75090.75090.7509-
Sep 18, 20240.75090.75090.75090.75090.7509-
Sep 17, 20240.75090.75090.75090.75090.7509-
Sep 16, 20240.75090.75090.75090.75090.7509-
Sep 13, 20240.74740.74740.74740.74740.7474-
Sep 12, 20240.78420.78420.78420.78420.7842-
Sep 11, 20240.78610.78610.78610.78610.7861-
Sep 10, 20240.79340.79340.79340.79340.7934-
Sep 9, 20240.66930.66930.66930.66930.6693-
Sep 6, 20240.68810.68810.68810.68810.6881-
Sep 5, 20240.73650.73650.73650.73650.7365-
Sep 4, 20240.74730.74730.74730.74730.7473-
Sep 3, 20240.76010.76010.76010.76010.7601-
Sep 2, 20240.76010.76010.76010.76010.7601-
Aug 30, 20240.73180.73180.73180.73180.7318-
Aug 29, 20240.72700.72700.72700.72700.7270-
Aug 28, 20240.74310.74310.74310.74310.7431-
Aug 27, 20240.74310.74310.74310.74310.7431-
Aug 26, 20240.77570.77570.77570.77570.7757-
Aug 23, 20240.77570.77570.77570.77570.7757-
Aug 22, 20240.77570.77570.77570.77570.7757-
Aug 21, 20240.74170.74170.74170.74170.7417-
Aug 20, 20240.76410.76880.76410.76880.7688150
Aug 19, 20240.82470.82470.76010.76010.76014,000
Aug 16, 20240.82530.84200.82530.84200.84206,977
Aug 15, 20240.84980.84980.82530.82530.82531,200
Aug 14, 20240.91230.91230.91230.91230.9123-
Aug 13, 20240.98450.98450.98450.98450.9845-
Aug 12, 20240.91920.98450.91920.98450.9845600
Aug 9, 20240.81910.81910.81910.81910.8191-
Aug 8, 20240.79510.79510.79510.79510.7951-
Aug 7, 20240.92610.92610.85520.85520.85521,350
Aug 6, 20240.70271.01900.70271.00001.000034,200
Aug 5, 20240.76510.76510.69560.69560.69561,500
Aug 2, 20240.65690.65690.65690.65690.6569-
Aug 1, 20240.71070.71070.71070.71070.7107-
Jul 31, 20240.65150.65150.65150.65150.6515-
Jul 30, 20240.86330.86330.62320.62320.62328,500
Jul 29, 20240.83150.87500.83150.86330.86334,100
Jul 26, 20240.60000.83150.60000.83150.83156,700
Jul 25, 20240.51940.51940.46150.46150.46151,000
Jul 24, 20240.37090.57150.37090.57150.571510,020
Jul 23, 20240.37090.37090.37090.37090.3709-
Jul 22, 20240.37300.37300.37300.37300.3730-
Jul 19, 20240.37840.37840.37840.37840.3784-
Jul 18, 20240.40780.40780.40780.40780.4078-
Jul 17, 20240.41200.41200.41200.41200.4120-
Jul 16, 20240.40380.40380.40380.40380.4038-
Jul 15, 20240.42000.42000.42000.42000.4200-
Jul 12, 20240.42000.42000.42000.42000.4200-
Jul 11, 20240.38010.38010.38010.38010.3801-
Jul 10, 20240.31630.31630.31630.31630.3163-
Jul 9, 20240.30110.30110.30110.30110.3011-
Jul 8, 20240.30400.30400.30400.30400.3040-
Jul 5, 20240.32010.32010.32010.32010.3201-
Jul 4, 20240.31010.31010.31010.31010.3101-
Jul 3, 20240.30440.30440.30440.30440.3044-
Jul 2, 20240.31410.31410.31410.31410.3141-
Jul 1, 20240.36050.36050.36050.36050.3605-
Jun 28, 20240.38100.38100.38100.38100.3810-
Jun 27, 20240.40420.40420.40420.40420.4042-
Jun 26, 20240.42660.42660.42660.42660.4266-
Jun 25, 20240.42830.42830.42830.42830.4283-
Jun 24, 20240.41610.41610.41610.41610.4161-
Jun 21, 20240.41610.41610.41610.41610.4161-
Jun 20, 20240.39480.39480.39480.39480.3948-
Jun 19, 20240.39480.39480.39480.39480.3948-
Jun 18, 20240.39480.39480.39480.39480.3948-
Jun 17, 20240.47790.47790.47790.47790.4779-
Jun 14, 20240.53000.53000.53000.53000.5300-
Jun 13, 20240.55310.55310.55310.55310.5531-
Jun 12, 20240.55310.55310.55310.55310.5531-
Jun 11, 20240.53090.53090.53090.53090.5309-
Jun 10, 20240.53090.53090.53090.53090.5309-
Jun 7, 20240.53090.53090.53090.53090.5309-
Jun 6, 20240.52560.52560.52560.52560.5256-
Jun 5, 20240.52240.52240.52240.52240.5224-
Jun 4, 20240.52240.52240.52240.52240.5224-
Jun 3, 20240.51500.51500.51500.51500.5150-
May 31, 20240.51500.51500.51500.51500.5150-
May 30, 20240.53930.53930.53930.53930.5393-
May 29, 20240.57010.57010.57010.57010.5701-
May 28, 20240.57010.57010.57010.57010.5701-
May 27, 20240.56090.56090.56090.56090.5609-
May 24, 20240.57490.57490.57490.57490.5749-
May 23, 20240.57490.57490.57490.57490.5749-
May 22, 20240.56290.56290.56290.56290.5629-
May 21, 20240.57790.57790.57790.57790.5779-
May 20, 20240.59010.59010.59010.59010.5901-
May 17, 20240.54810.54810.54810.54810.5481-
May 16, 20240.52080.52080.52080.52080.5208-
May 15, 20240.52010.52010.52010.52010.5201-
May 14, 20240.52010.52010.52010.52010.5201-
May 13, 20240.52010.52010.52010.52010.5201-
May 10, 20240.47800.47800.47800.47800.4780-
May 9, 20240.47800.47800.47800.47800.4780-
May 8, 20240.50060.50060.50060.50060.5006-
May 7, 20240.50060.50060.50060.50060.5006-
May 6, 20240.52510.52510.52510.52510.5251-
May 3, 20240.49720.49720.49720.49720.4972-
May 2, 20240.50010.50010.50010.50010.5001-
Apr 30, 20240.50010.50010.50010.50010.5001-
Apr 29, 20240.48670.48670.48670.48670.4867-
Apr 26, 20240.47900.48670.47900.48670.4867750
Apr 25, 20240.47090.47090.47090.47090.4709-
Apr 24, 20240.47640.47640.47640.47640.4764-
Apr 23, 20240.46880.46880.46880.46880.4688-
Apr 22, 20240.46880.46880.46880.46880.4688-
Apr 19, 20240.46310.46310.46310.46310.4631-
Apr 18, 20240.49520.49520.49520.49520.4952-
Apr 17, 20240.51670.51670.51670.51670.5167-
Apr 16, 20240.51030.51670.51030.51670.5167755
Apr 15, 20240.50010.50010.50010.50010.5001-
Apr 12, 20240.50010.50010.50010.50010.5001-
Apr 11, 20240.50010.50010.50010.50010.5001-
Apr 10, 20240.52990.52990.52990.52990.5299-
Apr 9, 20240.53240.53240.53240.53240.5324-
Apr 8, 20240.54280.54280.54280.54280.5428-
Apr 5, 20240.54280.54280.54280.54280.5428-
Apr 4, 20240.56080.56080.56080.56080.5608-
Apr 3, 20240.55180.55180.55180.55180.5518-
Apr 2, 20240.58210.58210.58210.58210.5821-
Mar 28, 20240.56990.60690.56990.60690.60695,000
Mar 27, 20240.56990.56990.56990.56990.5699-
Mar 26, 20240.60500.60500.60500.60500.6050-
Mar 25, 20240.74000.74000.74000.74000.7400-
Mar 22, 20240.89140.89140.77950.77950.77951,000
Mar 21, 20240.73500.73500.73500.73500.7350-
Mar 20, 20240.73500.73500.73500.73500.7350-
Mar 19, 20240.75360.75360.75360.75360.7536-
Mar 18, 20240.74180.74180.74180.74180.7418-
Mar 15, 20240.74180.74180.74180.74180.7418-
Mar 14, 20240.74950.74950.72000.72000.7200100
Mar 13, 20240.82000.82000.74950.74950.74951,000
Mar 12, 20240.81980.81980.81980.81980.8198-
Mar 11, 20240.84930.84930.84930.84930.8493-
Mar 8, 20240.87130.87130.87130.87130.8713-
Mar 7, 20240.96150.96150.96150.96150.9615-
Mar 6, 20240.97400.97400.97400.97400.9740-
Mar 5, 20240.97400.97400.97400.97400.9740-
Mar 4, 20241.03221.03221.03221.03221.0322-
Mar 1, 20241.03221.03221.03221.03221.0322-
Feb 29, 20241.03221.03221.03221.03221.0322-
Feb 28, 20241.06381.06381.06381.06381.0638-
Feb 27, 20241.06381.06381.06381.06381.0638-
Feb 26, 20241.06381.06381.06381.06381.0638-
Feb 23, 20241.06381.06381.06381.06381.0638-
Feb 22, 20241.19021.19021.14761.14761.1476150
Feb 21, 20241.07901.07901.07901.07901.0790-
Feb 20, 20241.41981.41981.12281.12281.12281,400
Feb 19, 20241.35021.44981.35021.41981.41981,400
Feb 16, 20240.92421.10000.92421.10001.10001,000
Feb 15, 20240.67630.91700.67630.91700.9170250
Feb 14, 20240.66910.66910.66910.66910.6691-
Feb 13, 20240.73240.73240.73240.73240.7324-
Feb 12, 20240.52010.55200.52010.55200.5520100
Feb 9, 20240.50640.50640.50640.50640.5064-
Feb 8, 20240.46640.46640.46640.46640.4664-
Feb 7, 20240.50200.50200.50200.50200.5020-
Feb 6, 20240.53170.61390.53170.60150.60151,500
Feb 5, 20240.44260.44260.44260.44260.4426-
Feb 2, 20240.44260.44260.44260.44260.4426-
Feb 1, 20240.41210.41210.41210.41210.4121-
Jan 31, 20240.40850.40850.40850.40850.4085-

Related Tickers

ZVA.MU Cellectis SA
1.5500
+3.20%
 
BLE.MU bluebird bio, Inc.
0.0000
0.00%
 
0QF.F Moderna, Inc.
38.32
-5.36%
 
BLUE bluebird bio, Inc.
7.75
-2.02%
 
ARGX argenx SE
655.13
-1.58%
 
BCTX BriaCell Therapeutics Corp.
5.02
-9.87%
 
CKPT Checkpoint Therapeutics, Inc.
2.8400
0.00%
 
DNA Ginkgo Bioworks Holdings, Inc.
13.36
-3.95%
 
MNMD Mind Medicine (MindMed) Inc.
6.79
-4.77%
 
OCGN Ocugen, Inc.
0.7274
-5.43%