Sangamo Biosciences, Inc.: NASDAQ:SGMO historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	8.33	8.66	8.19	8.43	611,291
May 16, 2013	8.52	8.52	8.11	8.26	804,126
May 15, 2013	8.88	9.33	7.92	8.52	2,497,204
May 14, 2013	8.97	9.34	8.84	8.88	1,271,513
May 13, 2013	8.80	9.18	8.72	8.98	938,710
May 10, 2013	8.56	8.85	8.35	8.76	863,842
May 9, 2013	8.28	8.83	8.21	8.48	1,534,255
May 8, 2013	7.91	7.97	7.55	7.87	1,761,895
May 7, 2013	8.33	8.40	7.90	7.96	1,039,852
May 6, 2013	8.60	8.84	8.14	8.29	1,148,871
May 3, 2013	9.74	9.83	8.58	8.61	1,725,879
May 2, 2013	9.50	9.95	9.41	9.60	500,944
May 1, 2013	10.08	10.19	9.34	9.45	1,022,384
Apr 30, 2013	10.40	10.59	10.08	10.18	489,479
Apr 29, 2013	10.52	10.54	10.24	10.38	390,239
Apr 26, 2013	10.64	10.92	10.36	10.50	588,559
Apr 25, 2013	10.10	10.73	10.10	10.65	1,223,216
Apr 24, 2013	10.41	10.47	9.93	10.03	405,414
Apr 23, 2013	10.36	10.66	10.30	10.42	513,063
Apr 22, 2013	9.95	10.34	9.73	10.26	528,415
Apr 19, 2013	9.55	10.20	9.49	9.93	720,203
Apr 18, 2013	10.19	10.36	9.49	9.52	834,471
Apr 17, 2013	9.62	10.20	9.59	10.10	603,188
Apr 16, 2013	9.90	10.00	9.47	9.68	530,162
Apr 15, 2013	10.16	10.18	9.55	9.80	712,132
Apr 12, 2013	10.48	10.58	10.10	10.20	467,855
Apr 11, 2013	10.12	10.70	10.07	10.55	998,326
Apr 10, 2013	9.86	10.28	9.84	10.12	634,577
Apr 9, 2013	9.59	9.99	9.37	9.84	611,982
Apr 8, 2013	9.46	9.57	9.16	9.55	382,106