Sangamo Therapeutics Inc (GBY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 3,000 |
| 10 May 2024 | 0.4768 | 0.4768 | 0.4768 | 0.4768 | 0.4768 | - |
| 09 May 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
| 08 May 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | - |
| 07 May 2024 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | - |
| 06 May 2024 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | - |
| 03 May 2024 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | - |
| 02 May 2024 | 0.4959 | 0.4959 | 0.4959 | 0.4959 | 0.4959 | - |
| 30 Apr 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 29 Apr 2024 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | - |
| 26 Apr 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
| 25 Apr 2024 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | - |
| 24 Apr 2024 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | - |
| 23 Apr 2024 | 0.4677 | 0.4677 | 0.4677 | 0.4677 | 0.4677 | - |
| 22 Apr 2024 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | 0.4688 | - |
| 19 Apr 2024 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | - |
| 18 Apr 2024 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | - |
| 17 Apr 2024 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | - |
| 16 Apr 2024 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | 0.5103 | - |
| 15 Apr 2024 | 0.4987 | 0.4987 | 0.4987 | 0.4987 | 0.4987 | - |
| 12 Apr 2024 | 0.4976 | 0.4976 | 0.4976 | 0.4976 | 0.4976 | - |
| 11 Apr 2024 | 0.4781 | 0.4781 | 0.4781 | 0.4781 | 0.4781 | - |
| 10 Apr 2024 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | - |
| 09 Apr 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
| 08 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 05 Apr 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
| 04 Apr 2024 | 0.5608 | 0.5608 | 0.5608 | 0.5608 | 0.5608 | - |
| 03 Apr 2024 | 0.5276 | 0.5276 | 0.5276 | 0.5276 | 0.5276 | - |
| 02 Apr 2024 | 0.5641 | 0.5641 | 0.5641 | 0.5641 | 0.5641 | - |
| 28 Mar 2024 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | - |
| 27 Mar 2024 | 0.5449 | 0.5449 | 0.5449 | 0.5449 | 0.5449 | - |
| 26 Mar 2024 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | 0.5784 | - |
| 25 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 22 Mar 2024 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | - |
| 21 Mar 2024 | 0.7251 | 0.7251 | 0.7251 | 0.7251 | 0.7251 | - |
| 20 Mar 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
| 19 Mar 2024 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | 0.7536 | - |
| 18 Mar 2024 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | - |
| 15 Mar 2024 | 0.7418 | 0.7418 | 0.7418 | 0.7418 | 0.7418 | - |
| 14 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 13 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 12 Mar 2024 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | - |
| 11 Mar 2024 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | - |
| 08 Mar 2024 | 0.8083 | 0.8083 | 0.8083 | 0.8083 | 0.8083 | - |
| 07 Mar 2024 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | - |
| 06 Mar 2024 | 0.9128 | 0.9128 | 0.9128 | 0.9128 | 0.9128 | - |
| 05 Mar 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
| 04 Mar 2024 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
| 01 Mar 2024 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
| 29 Feb 2024 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | - |
| 28 Feb 2024 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | 1.0038 | - |
| 27 Feb 2024 | 1.0034 | 1.0034 | 1.0034 | 1.0034 | 1.0034 | - |
| 26 Feb 2024 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | 1.0036 | - |
| 23 Feb 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
| 22 Feb 2024 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | - |
| 21 Feb 2024 | 0.9991 | 0.9991 | 0.9991 | 0.9991 | 0.9991 | - |
| 20 Feb 2024 | 1.3472 | 1.3472 | 1.3472 | 1.3472 | 1.3472 | - |
| 19 Feb 2024 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | - |
| 16 Feb 2024 | 0.9242 | 0.9242 | 0.9242 | 0.9242 | 0.9242 | - |
| 15 Feb 2024 | 0.6763 | 0.6763 | 0.6763 | 0.6763 | 0.6763 | - |
| 14 Feb 2024 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | - |
| 13 Feb 2024 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | - |
| 12 Feb 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | - |
| 09 Feb 2024 | 0.5064 | 0.5064 | 0.5064 | 0.5064 | 0.5064 | - |
| 08 Feb 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
| 07 Feb 2024 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | - |
| 06 Feb 2024 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | - |
| 05 Feb 2024 | 0.4379 | 0.4379 | 0.4379 | 0.4379 | 0.4379 | - |
| 02 Feb 2024 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | - |
| 01 Feb 2024 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | 0.4121 | - |
| 31 Jan 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 30 Jan 2024 | 0.3973 | 0.3973 | 0.3973 | 0.3973 | 0.3973 | - |
| 29 Jan 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 26 Jan 2024 | 0.4004 | 0.4004 | 0.4004 | 0.4004 | 0.4004 | - |
| 25 Jan 2024 | 0.3909 | 0.3909 | 0.3909 | 0.3909 | 0.3909 | - |
| 24 Jan 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| 23 Jan 2024 | 0.4013 | 0.4013 | 0.4013 | 0.4013 | 0.4013 | - |
| 22 Jan 2024 | 0.3813 | 0.3813 | 0.3813 | 0.3813 | 0.3813 | - |
| 19 Jan 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
| 18 Jan 2024 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | 0.3961 | - |
| 17 Jan 2024 | 0.4124 | 0.4124 | 0.4124 | 0.4124 | 0.4124 | - |
| 16 Jan 2024 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | - |
| 15 Jan 2024 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
| 12 Jan 2024 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
| 11 Jan 2024 | 0.4927 | 0.4927 | 0.4927 | 0.4927 | 0.4927 | - |
| 10 Jan 2024 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | - |
| 09 Jan 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 08 Jan 2024 | 0.4179 | 0.4179 | 0.4179 | 0.4179 | 0.4179 | - |
| 05 Jan 2024 | 0.4446 | 0.4446 | 0.4446 | 0.4446 | 0.4446 | - |
| 04 Jan 2024 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | - |
| 03 Jan 2024 | 0.4983 | 0.4983 | 0.4983 | 0.4983 | 0.4983 | - |
| 02 Jan 2024 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | 0.5101 | - |
| 29 Dec 2023 | 0.5351 | 0.5502 | 0.5351 | 0.5502 | 0.5502 | - |
| 28 Dec 2023 | 0.4909 | 0.4909 | 0.4909 | 0.4909 | 0.4909 | - |
| 27 Dec 2023 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | - |
| 22 Dec 2023 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | 0.3451 | - |
| 21 Dec 2023 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | - |
| 20 Dec 2023 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 19 Dec 2023 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | - |
| 18 Dec 2023 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
| *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.