2.16
price up icon24.14%   0.42
after-market アフターアワーズ: 2.11 -0.05 -2.31%
loading

Sangamo Therapeutics Inc (SGMO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $2.17 $1.72 $0.455 9,339,672.0 +24.14%
2024-11-04 $2.00 $1.74 $0.26 7,444,489.0 -7.45%
2024-11-01 $1.94 $1.77 $0.165 6,873,448.0 +10.59%
2024-10-31 $2.00 $1.68 $0.32 11,222,126.0 -14.57%
2024-10-30 $2.10 $1.86 $0.24 9,486,206.0 -0.50%
2024-10-29 $2.30 $1.91 $0.39 19,961,733.0 -1.96%
2024-10-28 $2.06 $1.54 $0.52 18,120,047.0 +36.00%
2024-10-25 $1.78 $1.31 $0.47 15,897,844.0 +0.67%
2024-10-24 $1.76 $1.43 $0.33 16,733,138.0 -3.25%
2024-10-23 $1.77 $1.25 $0.52 41,838,391.0 +27.27%
2024-10-22 $1.45 $1.15 $0.30 65,392,219.0 +32.53%
2024-10-21 $0.9292 $0.864 $0.0652 2,359,474.0 -0.84%
2024-10-18 $0.9892 $0.911 $0.0782 1,919,758.0 -1.60%
2024-10-17 $0.995 $0.905 $0.09 2,142,469.0 -5.68%
2024-10-16 $1.07 $0.96 $0.11 4,806,372.0 +2.15%
2024-10-15 $0.9989 $0.8858 $0.1131 3,870,153.0 +4.73%
2024-10-14 $0.9669 $0.8225 $0.1444 4,813,932.0 +10.75%
2024-10-11 $0.85 $0.81 $0.04 1,748,189.0 +1.41%
2024-10-10 $0.8299 $0.773 $0.0569 1,285,399.0 +4.51%
2024-10-09 $0.83 $0.7878 $0.0422 814,423.0 -2.14%
2024-10-08 $0.872 $0.7868 $0.0852 1,589,341.0 +0.64%

Sangamo Therapeutics Inc (SGMO) 株の年ごとの株価履歴

この詳細な分析では、Sangamo Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSGMO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sangamo Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のSangamo Therapeutics Inc (SGMO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $2.17 $1.72 $0.455 32,997,281.0 +27.06%
2024-10 $2.30 $0.7436 $1.56 235,093,604.0 +96.28%
2024-09 $1.00 $0.70 $0.30 67,267,198.0 +2.13%
2024-08 $1.25 $0.6294 $0.6206 276,633,657.0 +8.36%
2024-07 $1.21 $0.304 $0.901 560,110,124.0 +118.42%
2024-06 $0.6325 $0.3526 $0.2799 57,068,357.0 -36.52%
2024-05 $0.70 $0.49 $0.21 45,352,083.0 +9.61%
2024-04 $0.6938 $0.46 $0.2338 32,508,344.0 -23.17%
2024-03 $1.17 $0.591 $0.579 44,599,799.0 -42.22%
2024-02 $1.48 $0.45 $1.03 72,476,474.0 +153.83%
2024-01 $0.63 $0.39 $0.24 26,370,479.0 -15.88%

2023年のSangamo Therapeutics Inc (SGMO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.65 $0.3462 $0.3038 30,142,023.0 +26.35%
2023-11 $0.66 $0.2911 $0.3689 44,746,508.0 -31.77%
2023-10 $0.64 $0.455 $0.185 54,006,463.0 +5.07%
2023-09 $1.15 $0.56 $0.59 34,195,312.0 -38.12%
2023-08 $1.35 $0.77 $0.58 30,051,058.0 -26.29%
2023-07 $1.67 $1.20 $0.47 32,700,605.0 +1.15%
2023-06 $1.34 $1.06 $0.28 63,444,247.0 +16.07%
2023-05 $1.62 $1.11 $0.5037 53,277,124.0 -23.81%
2023-04 $1.80 $1.31 $0.495 43,804,671.0 -16.48%
2023-03 $3.09 $1.58 $1.51 56,351,641.0 -42.30%
2023-02 $3.73 $2.62 $1.10 27,631,527.0 -12.61%
2023-01 $3.76 $3.09 $0.6675 22,917,208.0 +11.15%

2022年のSangamo Therapeutics Inc (SGMO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $3.70 $2.72 $0.979 33,381,579.0 -14.21%
2022-11 $4.51 $3.31 $1.19 29,187,378.0 -16.63%
2022-10 $5.07 $4.14 $0.9288 24,194,770.0 -10.41%
2022-09 $5.88 $4.75 $1.13 34,795,614.0 -9.26%
2022-08 $6.42 $4.20 $2.22 35,376,297.0 +25.87%
2022-07 $5.06 $4.14 $0.915 23,949,870.0 +3.62%
2022-06 $4.42 $3.12 $1.30 43,097,871.0 +13.42%
2022-05 $4.60 $3.38 $1.22 40,981,128.0 -12.05%
2022-04 $6.31 $4.02 $2.29 20,760,950.0 -28.57%
2022-03 $6.34 $5.10 $1.24 28,702,870.0 -0.68%
2022-02 $6.27 $5.13 $1.14 25,600,791.0 -2.99%
2022-01 $7.99 $5.32 $2.67 30,775,258.0 -19.60%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
大文字化:     |  ボリューム (24 時間):