Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Sangamo Therapeutics Inc (GBY.SG)

Compare
0.9014
-0.0069
(-0.76%)
At close: March 11 at 8:50:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.89370.91820.89370.90140.9014-
Mar 10, 20250.95510.95510.88550.90830.9083-
Mar 7, 20250.94210.94210.94210.94210.9421-
Mar 6, 20250.79350.92210.78710.92210.92212,000
Mar 5, 20250.82010.82010.81840.81840.8184-
Mar 4, 20250.88040.88040.80490.80490.80493,000
Mar 3, 20250.95250.96250.87310.87310.87312,100
Feb 28, 20250.90300.90300.90300.90300.9030-
Feb 27, 20250.93010.95100.93010.94880.94881,000
Feb 26, 20250.95040.95040.89360.93010.9301-
Feb 25, 20250.95040.95040.90290.90290.9029-
Feb 24, 20251.00741.00740.97880.97880.9788-
Feb 21, 20251.05021.05021.01781.01781.0178-
Feb 20, 20251.05021.07201.05021.07141.0714-
Feb 19, 20251.10821.10821.04981.04981.0498-
Feb 18, 20251.09681.10821.09601.10821.1082-
Feb 17, 20251.10821.10821.10821.10821.10821,080
Feb 14, 20251.10821.10841.10821.10841.1084-
Feb 13, 20251.06561.11601.06561.11241.112411,071
Feb 12, 20251.07301.08161.07301.08161.0816-
Feb 11, 20251.10141.10141.07541.07541.0754-
Feb 10, 20251.13521.13521.09021.11021.1102-
Feb 7, 20251.22021.22021.08821.10801.1080-
Feb 6, 20251.18161.35481.18161.21661.216611,071
Feb 5, 20251.16641.20401.16561.19541.1954-
Feb 4, 20251.11401.18121.11241.15001.150050
Feb 3, 20251.17301.18241.14041.14041.14041,000
Jan 31, 20251.16041.16041.14101.14101.1410-
Jan 30, 20251.06521.18301.06521.18301.18303,000
Jan 29, 20251.06061.07981.06061.07981.0798-
Jan 28, 20251.09041.09041.05921.06821.06822,570
Jan 27, 20251.09041.09041.06401.07181.0718-
Jan 24, 20251.10401.20201.10321.20201.202060
Jan 23, 20251.09901.10761.07501.10761.1076-
Jan 22, 20251.05861.07981.05041.07981.0798-
Jan 21, 20251.03821.06801.03821.06021.0602-
Jan 20, 20251.05021.05021.03821.05021.0502-
Jan 17, 20251.04901.04901.03821.03821.0382-
Jan 16, 20251.05661.06881.05281.05281.05283,000
Jan 15, 20250.98221.06300.98221.06301.06301,000
Jan 14, 20251.04021.06420.97510.97510.9751-
Jan 13, 20251.10021.11641.02741.04241.04242,177
Jan 10, 20251.30001.30001.10021.10021.100275
Jan 9, 20251.15281.20121.15281.20121.20123,000
Jan 8, 20251.31021.35501.31021.31421.31423,500
Jan 7, 20251.27981.33021.27981.32641.3264165
Jan 6, 20251.31841.31841.31621.31621.31622,500
Jan 3, 20251.10401.10401.10401.10401.1040-
Jan 2, 20251.02201.09960.97011.04721.047234,121
Dec 30, 20242.41452.51052.41452.51052.5105100
Dec 27, 20242.43902.45952.42852.45952.459510,000
Dec 23, 20242.33902.33902.28152.30352.30351,900
Dec 20, 20242.30052.30052.25902.25902.2590600
Dec 19, 20242.31703.00002.31702.79902.79907,280
Dec 18, 20242.60752.71902.56102.60252.60253,260
Dec 17, 20241.93122.54951.93122.53252.53255,700
Dec 16, 20241.93122.54951.93122.40952.4095120
Dec 13, 20241.77321.98241.75941.93381.93381,568
Dec 12, 20241.79741.82021.72961.74001.7400-
Dec 11, 20241.80961.86881.80961.82101.8210-
Dec 10, 20241.97001.97001.81481.81481.81482,200
Dec 9, 20241.91021.91021.89081.90141.9014-
Dec 6, 20241.82561.82561.82561.82561.8256-
Dec 5, 20241.87021.87021.82361.82361.8236-
Dec 4, 20242.00252.00251.91201.91201.9120160
Dec 3, 20242.17552.29952.17552.29952.29953,000
Dec 2, 20242.10252.17202.10252.17202.1720-
Nov 29, 20242.08302.08302.08302.08302.0830-
Nov 28, 20242.12702.12702.08652.08652.0865-
Nov 27, 20241.99762.13851.99762.13852.1385-
Nov 26, 20241.82682.02351.82682.02352.02352,880
Nov 25, 20241.80021.80021.80021.80021.8002-
Nov 22, 20241.82541.87301.81521.81521.8152-
Nov 21, 20241.82901.86961.82901.86081.8608-
Nov 20, 20242.04052.09952.04052.09952.09952,100
Nov 19, 20241.80121.80121.80121.80121.8012-
Nov 18, 20241.91541.96881.91541.96881.968850
Nov 15, 20241.99021.99021.87781.91081.91083,025
Nov 14, 20242.22702.41251.97022.04202.04203,500
Nov 13, 20242.35502.54951.95062.34552.345531,156
Nov 12, 20242.53052.53302.35252.52102.52106,400
Nov 11, 20242.72252.76852.65052.74102.74109,285
Nov 8, 20242.56552.73352.47702.56052.56057,178
Nov 7, 20242.21902.68852.21902.68852.68857,267
Nov 6, 20241.97262.17651.96982.17652.17651,190
Nov 5, 20241.61001.63981.61001.61001.61008,000
Nov 4, 20241.74001.77001.63801.63801.638013,000
Nov 1, 20241.57461.73561.57461.73561.7356-
Oct 31, 20241.78741.84981.75561.75561.7556150
Oct 30, 20241.83021.93721.76561.83181.831810,170
Oct 29, 20241.89022.12651.80321.80321.803262,380
Oct 28, 20241.41021.83961.41021.83961.83968,000
Oct 25, 20241.35461.35821.24061.35821.3582384
Oct 24, 20241.45021.53001.36281.36281.36281,800
Oct 23, 20241.13581.45141.13581.40461.40468,200
Oct 22, 20240.82501.31980.82501.10961.10961,500
Oct 21, 20240.85010.85010.81340.82040.8204500
Oct 18, 20240.85010.87580.83920.83920.8392200
Oct 17, 20240.91010.91010.83510.85810.8581-
Oct 16, 20240.87160.97390.87160.90010.9001500
Oct 15, 20240.82840.82840.82140.82140.8214500
Oct 14, 20240.74900.80840.74900.80840.80846,200
Oct 11, 20240.73790.75840.73660.75840.7584-
Oct 10, 20240.70570.73080.70570.73080.7308-
Oct 9, 20240.71870.73650.71870.72130.7213-
Oct 8, 20240.71450.72790.71450.72790.7279-
Oct 7, 20240.69580.72320.69580.72320.7232-
Oct 4, 20240.71010.71610.70420.70420.7042-
Oct 3, 20240.73010.73010.70010.70010.7001-
Oct 2, 20240.73010.73010.73010.73010.7301-
Oct 1, 20240.75910.75910.71610.73260.7326-
Sep 30, 20240.75910.75910.75450.75450.7545-
Sep 27, 20240.75010.75180.75010.75180.7518-
Sep 26, 20240.75530.75530.75010.75010.7501-
Sep 25, 20240.81010.81010.76940.76940.7694-
Sep 24, 20240.80340.84010.80340.82530.8253-
Sep 23, 20240.81800.84700.81800.83710.8371-
Sep 20, 20240.78200.80380.78200.78470.7847-
Sep 19, 20240.74130.80710.74130.80710.8071-
Sep 18, 20240.73350.75430.73350.74630.7463-
Sep 17, 20240.73710.77100.73710.74220.74221,000
Sep 16, 20240.75090.78470.74040.74040.7404-
Sep 13, 20240.71450.74730.71450.74730.7473-
Sep 12, 20240.74970.74970.71840.71840.7184-
Sep 11, 20240.75140.75510.75140.75510.7551-
Sep 10, 20240.79340.79350.76940.78010.7801-
Sep 9, 20240.63990.80200.63990.78310.7831412
Sep 6, 20240.65780.68520.64130.64300.6430-
Sep 5, 20240.71010.71010.66190.66190.6619-
Sep 4, 20240.73010.73010.71390.71390.7139-
Sep 3, 20240.74750.74750.73160.73160.7316-
Sep 2, 20240.76010.76010.74830.74830.74834,000
Aug 30, 20240.73180.73240.73180.73240.73241,400
Aug 29, 20240.70010.75000.70010.72950.729516,000
Aug 28, 20240.71740.80150.69250.70390.703912,600
Aug 27, 20240.71040.75230.71040.75230.7523-
Aug 26, 20240.75010.76320.73010.73010.73011,500
Aug 23, 20240.77010.77010.76890.76890.7689-
Aug 22, 20240.77570.77570.75150.75150.75151
Aug 21, 20240.70880.78170.70880.78170.7817-
Aug 20, 20240.76410.76410.72960.72960.72964,000
Aug 19, 20240.80010.81370.78000.78580.78588,000
Aug 16, 20240.80750.82000.80750.82000.82002,000
Aug 15, 20240.81240.85010.81240.83010.83013,000
Aug 14, 20240.87210.87210.80010.83760.83767,110
Aug 13, 20240.95600.95600.88600.88600.886010,000
Aug 12, 20240.91920.99620.91470.99600.996015,350
Aug 9, 20240.81910.82800.80510.82800.8280-
Aug 8, 20240.76010.76010.76010.76010.7601-
Aug 7, 20240.88600.94240.81400.81400.814010,200
Aug 6, 20240.70271.05060.70270.97000.970025,300
Aug 5, 20240.76510.76510.66010.70560.70566,000
Aug 2, 20240.62790.76180.59270.76180.76189,600
Aug 1, 20240.71070.72710.68270.69680.69682,000
Jul 31, 20240.65150.77620.62600.73740.737411,000
Jul 30, 20240.83110.86890.65010.65010.650110,820
Jul 29, 20240.82601.02480.72820.83610.836141,400
Jul 26, 20240.60000.92000.60000.81900.81909,400
Jul 25, 20240.49660.61670.45390.61670.616749,800
Jul 24, 20240.36180.66000.36180.52850.528522,550
Jul 23, 20240.35450.36960.35450.36960.3696-
Jul 22, 20240.35660.35710.34920.34920.3492-
Jul 19, 20240.36180.36180.36180.36180.3618-
Jul 18, 20240.38980.39440.38930.39440.3944-
Jul 17, 20240.41200.41200.39060.39460.3946-
Jul 16, 20240.38600.42550.38600.42550.4255-
Jul 15, 20240.41510.41510.38380.38380.3838-
Jul 12, 20240.42000.42000.39570.40340.4034-
Jul 11, 20240.38010.38590.37160.38590.38595,000
Jul 10, 20240.31630.35330.30190.35330.35331,700
Jul 9, 20240.28790.28790.28790.28790.2879-
Jul 8, 20240.29060.31410.29060.29080.29081,500
Jul 5, 20240.32010.32010.28800.28800.28803,000
Jul 4, 20240.31010.31010.31010.31010.3101-
Jul 3, 20240.29100.31800.29100.31800.3180-
Jul 2, 20240.31010.31010.29980.29980.29982,000
Jul 1, 20240.33050.33050.31250.31250.31255,000
Jun 28, 20240.36420.37510.35430.35430.3543-
Jun 27, 20240.39420.39420.38010.38070.38073,000
Jun 26, 20240.40780.41770.40000.41770.417727,030
Jun 25, 20240.42830.43010.42830.43010.4301-
Jun 24, 20240.41510.43390.41510.43390.43395,000
Jun 21, 20240.41610.43010.41370.42380.4238-
Jun 20, 20240.39010.41590.39010.41330.4133-
Jun 19, 20240.38330.39010.38330.39010.3901-
Jun 18, 20240.38210.40130.38210.40130.40131,300
Jun 17, 20240.46010.46010.37050.37050.3705250
Jun 14, 20240.50670.50670.50670.50670.5067-
Jun 13, 20240.54500.54500.50860.51260.5126-
Jun 12, 20240.55310.55410.55310.55410.5541-
Jun 11, 20240.52010.56660.52010.56660.5666800
Jun 10, 20240.52210.56190.52210.56190.5619-
Jun 7, 20240.53090.53290.52930.53290.5329-
Jun 6, 20240.52560.54480.52560.54480.5448-
Jun 5, 20240.51120.52250.51120.52250.5225-
Jun 4, 20240.52240.52240.52110.52110.5211-
Jun 3, 20240.50830.50920.50830.50920.5092-
May 31, 20240.49710.51740.49710.51740.51742,000
May 30, 20240.51540.51540.51540.51540.5154-
May 29, 20240.57010.57010.52640.52660.5266-
May 28, 20240.57010.58340.56330.58230.5823-
May 27, 20240.53630.57010.53560.57010.5701-
May 24, 20240.55340.56030.53830.54730.5473-
May 23, 20240.57490.60410.55850.55850.5585-
May 22, 20240.53810.56590.53810.56590.5659-
May 21, 20240.55240.55700.54480.54860.5486-
May 20, 20240.59010.59010.59010.59010.5901-
May 17, 20240.54810.54810.54810.54810.5481-
May 16, 20240.52080.52200.52080.52200.5220-
May 15, 20240.51280.54000.51280.54000.5400-
May 14, 20240.50010.53130.50010.53130.5313-
May 13, 20240.52010.54560.51100.51100.5110-
May 10, 20240.47680.54680.47680.54680.54681,700
May 9, 20240.45700.45700.45700.45700.4570-
May 8, 20240.49150.49150.46120.46120.4612-
May 7, 20240.48010.51000.48010.51000.510020,000
May 6, 20240.52850.52850.48550.48550.48552,000
May 3, 20240.48010.49550.48010.49550.4955-
May 2, 20240.49590.50140.49590.50140.5014-
Apr 30, 20240.50010.50010.46610.48390.4839-
Apr 29, 20240.47340.49550.47120.47450.47454,000
Apr 26, 20240.47900.50010.47900.50010.5001-
Apr 25, 20240.45010.45430.44140.44140.4414-
Apr 24, 20240.47640.47660.47640.47660.4766-
Apr 23, 20240.46820.49200.46820.47960.4796-
Apr 22, 20240.46880.46880.46880.46880.4688-
Apr 19, 20240.45010.46640.45010.46640.4664-
Apr 18, 20240.48010.48010.45010.45010.4501-
Apr 17, 20240.49930.50010.49280.49280.4928-
Apr 16, 20240.51050.51260.50270.50320.5032-
Apr 15, 20240.49870.52080.49870.51950.51952,000
Apr 12, 20240.49800.52760.49800.52760.52762,000
Apr 11, 20240.47810.50750.47810.50750.50752,000
Apr 10, 20240.51010.51010.51010.51010.5101-
Apr 9, 20240.50900.54000.50900.53040.53042,000
Apr 8, 20240.54000.54000.53960.53960.5396-
Apr 5, 20240.51900.51900.51900.51900.5190-
Apr 4, 20240.56080.56080.56080.56080.5608-
Apr 3, 20240.52760.53200.52760.53200.5320-
Apr 2, 20240.56410.56410.53840.53840.538430
Mar 28, 20240.56850.57700.56850.57700.5770-
Mar 27, 20240.54490.54490.54490.54490.5449-
Mar 26, 20240.57840.59570.57840.59570.59573,000
Mar 25, 20240.68000.70010.68000.70010.7001-
Mar 22, 20240.89140.92660.66550.66550.66555,080
Mar 21, 20240.72510.80860.72510.80860.8086-
Mar 20, 20240.68180.72440.68180.72440.7244-
Mar 19, 20240.75360.75360.71070.71790.7179-
Mar 18, 20240.71490.74090.71490.71890.7189-
Mar 15, 20240.76500.76500.73950.74280.7428600
Mar 14, 20240.72000.72000.71840.71840.7184300
Mar 13, 20240.80000.80000.70890.70890.7089-
Mar 12, 20240.80010.80010.77040.77790.7779-
Mar 11, 20240.81840.81840.81450.81450.8145-

Related Tickers

CLLS Cellectis S.A.
1.2500
+2.46%
 
OTLK Outlook Therapeutics, Inc.
1.5000
+6.38%
 
XERS Xeris Biopharma Holdings, Inc.
4.3900
-4.36%
 
ALLO Allogene Therapeutics, Inc.
2.0300
-0.98%
 
NTLA Intellia Therapeutics, Inc.
9.30
-1.69%
 
BLUE bluebird bio, Inc.
3.9600
+0.51%
 
EDIT Editas Medicine, Inc.
1.4700
-5.77%
 
CRSP CRISPR Therapeutics AG
42.37
-2.24%