Sangamo Therapeutics, Inc. (0R1D.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:38PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.4800 | 0.5067 | 0.4701 | 0.5012 | 0.5012 | 10,741 |
| 18 Apr 2024 | 0.5299 | 0.5299 | 0.4809 | 0.4918 | 0.4918 | 11,600 |
| 17 Apr 2024 | 0.5350 | 0.5400 | 0.5313 | 0.5400 | 0.5400 | 2,799 |
| 16 Apr 2024 | 0.5569 | 0.5598 | 0.5329 | 0.5490 | 0.5490 | 15,709 |
| 15 Apr 2024 | 0.5585 | 0.5699 | 0.5400 | 0.5699 | 0.5699 | 4,092 |
| 12 Apr 2024 | 0.5617 | 0.5663 | 0.5300 | 0.5628 | 0.5628 | 2,958 |
| 11 Apr 2024 | 0.5370 | 0.5727 | 0.5113 | 0.5546 | 0.5546 | 7,635 |
| 10 Apr 2024 | 0.5301 | 0.5580 | 0.5256 | 0.5493 | 0.5493 | 11,944 |
| 09 Apr 2024 | 0.5788 | 0.6003 | 0.5623 | 0.5680 | 0.5680 | 21,666 |
| 08 Apr 2024 | 0.5870 | 0.5922 | 0.5521 | 0.5577 | 0.5577 | 5,653 |
| 05 Apr 2024 | 0.5995 | 0.5996 | 0.5494 | 0.5626 | 0.5626 | 2,703 |
| 04 Apr 2024 | 0.6003 | 0.6249 | 0.5901 | 0.5901 | 0.5901 | 16,028 |
| 03 Apr 2024 | 0.5814 | 0.6029 | 0.5550 | 0.5997 | 0.5997 | 24,828 |
| 02 Apr 2024 | 0.6151 | 0.6198 | 0.5729 | 0.5796 | 0.5796 | 14,426 |
| 28 Mar 2024 | 0.6400 | 0.6538 | 0.6299 | 0.6427 | 0.6427 | 12,742 |
| 27 Mar 2024 | 0.6057 | 0.6369 | 0.5901 | 0.6273 | 0.6273 | 14,795 |
| 26 Mar 2024 | 0.6683 | 0.6700 | 0.5910 | 0.6199 | 0.6199 | 45,731 |
| 25 Mar 2024 | 0.7373 | 0.7373 | 0.6501 | 0.6632 | 0.6632 | 72,867 |
| 22 Mar 2024 | 0.9250 | 0.9290 | 0.7500 | 0.7588 | 0.7588 | 80,211 |
| 21 Mar 2024 | 0.8400 | 0.9128 | 0.8400 | 0.9128 | 0.9128 | 22,844 |
| 20 Mar 2024 | 0.7882 | 0.8100 | 0.7613 | 0.8034 | 0.8034 | 19,722 |
| 19 Mar 2024 | 0.8878 | 0.9199 | 0.7796 | 0.7834 | 0.7834 | 47,108 |
| 18 Mar 2024 | 0.7649 | 0.8339 | 0.7610 | 0.7981 | 0.7981 | 8,183 |
| 15 Mar 2024 | 0.8740 | 0.8799 | 0.8200 | 0.8471 | 0.8471 | 12,125 |
| 14 Mar 2024 | 0.8400 | 0.9299 | 0.7812 | 0.7812 | 0.7812 | 33,385 |
| 13 Mar 2024 | 0.8871 | 0.9000 | 0.7856 | 0.8008 | 0.8008 | 18,871 |
| 12 Mar 2024 | 0.8500 | 0.8772 | 0.8475 | 0.8501 | 0.8501 | 5,268 |
| 11 Mar 2024 | 0.9099 | 0.9201 | 0.8608 | 0.8829 | 0.8829 | 4,422 |
| 08 Mar 2024 | 0.9193 | 0.9900 | 0.9108 | 0.9202 | 0.9202 | 11,895 |
| 07 Mar 2024 | 1.0386 | 1.0400 | 0.9111 | 0.9111 | 0.9111 | 21,709 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 0.9872 | 0.9997 | 0.9997 | 4,034 |
| 05 Mar 2024 | 1.0199 | 1.0300 | 0.9697 | 1.0000 | 1.0000 | 15,490 |
| 04 Mar 2024 | 1.1100 | 1.1200 | 1.0007 | 1.0178 | 1.0178 | 27,012 |
| 01 Mar 2024 | 1.1580 | 1.1600 | 1.0687 | 1.1000 | 1.1000 | 12,350 |
| 29 Feb 2024 | 1.1299 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 27,572 |
| 28 Feb 2024 | 1.1298 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 38,425 |
| 27 Feb 2024 | 1.1500 | 1.3100 | 1.1500 | 1.2000 | 1.2000 | 96,304 |
| 26 Feb 2024 | 1.1400 | 1.1500 | 1.0200 | 1.0508 | 1.0508 | 29,951 |
| 23 Feb 2024 | 1.1104 | 1.1820 | 1.0600 | 1.1820 | 1.1820 | 3,957 |
| 22 Feb 2024 | 1.2580 | 1.2900 | 1.0897 | 1.1386 | 1.1386 | 21,427 |
| 21 Feb 2024 | 1.1020 | 1.2500 | 1.0300 | 1.2100 | 1.2100 | 85,828 |
| 20 Feb 2024 | 1.4000 | 1.5200 | 1.1500 | 1.3587 | 1.3587 | 271,022 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0900 | 1.3300 | 0.9702 | 1.3300 | 1.3300 | 527,236 |
| 15 Feb 2024 | 0.7732 | 1.0400 | 0.7521 | 0.9900 | 0.9900 | 206,877 |
| 14 Feb 2024 | 0.7304 | 0.8200 | 0.6702 | 0.7448 | 0.7448 | 129,413 |
| 13 Feb 2024 | 0.8500 | 0.8500 | 0.6675 | 0.6700 | 0.6700 | 89,812 |
| 12 Feb 2024 | 0.7600 | 0.8349 | 0.6106 | 0.7656 | 0.7656 | 477,461 |
| 09 Feb 2024 | 0.5589 | 0.5886 | 0.5400 | 0.5817 | 0.5817 | 25,387 |
| 08 Feb 2024 | 0.4992 | 0.5558 | 0.4850 | 0.5390 | 0.5390 | 5,606 |
| 07 Feb 2024 | 0.5300 | 0.5312 | 0.5050 | 0.5050 | 0.5050 | 3,056 |
| 06 Feb 2024 | 0.5694 | 0.5880 | 0.4959 | 0.5098 | 0.5098 | 33,213 |
| 05 Feb 2024 | 0.5100 | 0.5679 | 0.5030 | 0.5362 | 0.5362 | 12,220 |
| 02 Feb 2024 | 0.5195 | 0.5195 | 0.4850 | 0.5006 | 0.5006 | 7,368 |
| 01 Feb 2024 | 0.4699 | 0.4699 | 0.4501 | 0.4571 | 0.4571 | 655 |
| 31 Jan 2024 | 0.4763 | 0.4910 | 0.4616 | 0.4780 | 0.4780 | 10,132 |
| 30 Jan 2024 | 0.4500 | 0.4565 | 0.4260 | 0.4260 | 0.4260 | 1,294 |
| 29 Jan 2024 | 0.4300 | 0.4398 | 0.4112 | 0.4356 | 0.4356 | 3,385 |
| 26 Jan 2024 | 0.4400 | 0.4400 | 0.4161 | 0.4251 | 0.4251 | 410 |
| 25 Jan 2024 | 0.4489 | 0.4557 | 0.4348 | 0.4411 | 0.4411 | 1,090 |
| 24 Jan 2024 | 0.4600 | 0.4666 | 0.4212 | 0.4220 | 0.4220 | 11,544 |
| 23 Jan 2024 | 0.4700 | 0.4700 | 0.4444 | 0.4444 | 0.4444 | 5,313 |
| 22 Jan 2024 | 0.4400 | 0.4591 | 0.4300 | 0.4313 | 0.4313 | 11,046 |
| 19 Jan 2024 | 0.4123 | 0.4238 | 0.4041 | 0.4188 | 0.4188 | 4,427 |
| 18 Jan 2024 | 0.4367 | 0.4367 | 0.3979 | 0.4198 | 0.4198 | 25,244 |
| 17 Jan 2024 | 0.4600 | 0.4677 | 0.4364 | 0.4416 | 0.4416 | 21,387 |
| 16 Jan 2024 | 0.5200 | 0.5345 | 0.4715 | 0.4717 | 0.4717 | 13,604 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.5007 | 0.5576 | 0.5007 | 0.5259 | 0.5259 | 8,816 |
| 11 Jan 2024 | 0.5615 | 0.5760 | 0.5206 | 0.5280 | 0.5280 | 13,784 |
| 10 Jan 2024 | 0.5600 | 0.6100 | 0.5500 | 0.5611 | 0.5611 | 11,710 |
| 09 Jan 2024 | 0.5219 | 0.5900 | 0.5219 | 0.5771 | 0.5771 | 8,247 |
| 08 Jan 2024 | 0.4858 | 0.4904 | 0.4858 | 0.4904 | 0.4904 | 3,200 |
| 05 Jan 2024 | 0.4800 | 0.4800 | 0.4621 | 0.4621 | 0.4621 | 387 |
| 04 Jan 2024 | 0.5378 | 0.5378 | 0.4810 | 0.4890 | 0.4890 | 245 |
| 03 Jan 2024 | 0.5552 | 0.6000 | 0.5300 | 0.5676 | 0.5676 | 18,770 |
| 02 Jan 2024 | 0.5424 | 0.5910 | 0.5424 | 0.5600 | 0.5600 | 23,538 |
| 29 Dec 2023 | 0.6194 | 0.6400 | 0.5426 | 0.5533 | 0.5533 | 44,183 |
| 28 Dec 2023 | 0.5500 | 0.6499 | 0.5350 | 0.6298 | 0.6298 | 208,518 |
| 27 Dec 2023 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 8,703 |
| 22 Dec 2023 | 0.3883 | 0.4372 | 0.3804 | 0.4220 | 0.4220 | 43,049 |
| 21 Dec 2023 | 0.3650 | 0.3953 | 0.3462 | 0.3816 | 0.3816 | 24,781 |
| 20 Dec 2023 | 0.4000 | 0.4200 | 0.3900 | 0.3923 | 0.3923 | 29,047 |
| 19 Dec 2023 | 0.3900 | 0.4052 | 0.3820 | 0.3980 | 0.3980 | 31,515 |
| 18 Dec 2023 | 0.4463 | 0.4463 | 0.3980 | 0.3980 | 0.3980 | 5,194 |
| 15 Dec 2023 | 0.4499 | 0.4839 | 0.4400 | 0.4575 | 0.4575 | 8,829 |
| 14 Dec 2023 | 0.4210 | 0.4700 | 0.4210 | 0.4330 | 0.4330 | 3,582 |
| 13 Dec 2023 | 0.4400 | 0.4498 | 0.4216 | 0.4216 | 0.4216 | 18,416 |
| 12 Dec 2023 | 0.4502 | 0.4739 | 0.4333 | 0.4375 | 0.4375 | 1,771 |
| 11 Dec 2023 | 0.4704 | 0.4899 | 0.4317 | 0.4651 | 0.4651 | 13,125 |
| 08 Dec 2023 | 0.4438 | 0.5379 | 0.4311 | 0.4987 | 0.4987 | 49,867 |
| 07 Dec 2023 | 0.4481 | 0.4574 | 0.4316 | 0.4415 | 0.4415 | 11,681 |
| 06 Dec 2023 | 0.4914 | 0.4914 | 0.4601 | 0.4650 | 0.4650 | 8,520 |
| 05 Dec 2023 | 0.4900 | 0.5088 | 0.4650 | 0.4650 | 0.4650 | 10,030 |
| 04 Dec 2023 | 0.4434 | 0.5200 | 0.4400 | 0.4967 | 0.4967 | 25,024 |
| 01 Dec 2023 | 0.4596 | 0.4661 | 0.4320 | 0.4541 | 0.4541 | 4,712 |
| 30 Nov 2023 | 0.4149 | 0.4999 | 0.4110 | 0.4852 | 0.4852 | 63,034 |
| 29 Nov 2023 | 0.3998 | 0.4293 | 0.3940 | 0.3940 | 0.3940 | 8,662 |
| 28 Nov 2023 | 0.3803 | 0.3810 | 0.3700 | 0.3803 | 0.3803 | 9,320 |
| 27 Nov 2023 | 0.3707 | 0.4100 | 0.3621 | 0.3928 | 0.3928 | 2,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.