Stockscreener 앱 받기
0.4402
3.48%
0.0148
시간 외 거래:
.44
-0.0002
-0.05%
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $0.4783 | $0.421 | $0.0573 | 30,371,396.0 | +3.48% |
| 2025-12-01 | $0.458 | $0.4253 | $0.0327 | 3,207,391.0 | -7.72% |
| 2025-11-28 | $0.4755 | $0.453 | $0.0225 | 2,804,378.0 | -0.67% |
| 2025-11-26 | $0.4641 | $0.4195 | $0.0446 | 6,912,143.0 | +11.80% |
| 2025-11-25 | $0.439 | $0.41 | $0.029 | 4,225,379.0 | -0.36% |
| 2025-11-24 | $0.4587 | $0.41 | $0.0487 | 9,403,022.0 | -1.61% |
| 2025-11-21 | $0.5559 | $0.4015 | $0.1544 | 63,277,574.0 | +9.97% |
| 2025-11-20 | $0.4343 | $0.3846 | $0.0497 | 4,660,142.0 | -1.81% |
| 2025-11-19 | $0.4349 | $0.39 | $0.0449 | 6,315,830.0 | -6.93% |
| 2025-11-18 | $0.4443 | $0.4201 | $0.0242 | 4,637,292.0 | +2.51% |
| 2025-11-17 | $0.4562 | $0.411 | $0.0452 | 5,937,499.0 | -7.58% |
| 2025-11-14 | $0.46 | $0.435 | $0.025 | 3,322,275.0 | -1.00% |
| 2025-11-13 | $0.475 | $0.44 | $0.035 | 4,538,397.0 | -4.43% |
| 2025-11-12 | $0.5101 | $0.47 | $0.0401 | 4,389,375.0 | -6.43% |
| 2025-11-11 | $0.5335 | $0.496 | $0.0375 | 2,443,183.0 | -2.31% |
| 2025-11-10 | $0.5198 | $0.475 | $0.0448 | 3,938,573.0 | +8.99% |
| 2025-11-07 | $0.4989 | $0.4505 | $0.0484 | 6,044,464.0 | +2.45% |
| 2025-11-06 | $0.5131 | $0.4151 | $0.098 | 12,051,091.0 | -16.29% |
| 2025-11-05 | $0.5607 | $0.5341 | $0.0266 | 5,495,213.0 | -2.05% |
| 2025-11-04 | $0.5977 | $0.5538 | $0.0439 | 3,046,295.0 | -2.89% |
Sangamo Therapeutics Inc 주식 (SGMO) 연도별 가격 이력
이 심층 분석에서는 Sangamo Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sangamo Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4783 | $0.421 | $0.0573 | 63,824,539.0 | -4.51% |
| 2025-11 | $0.6055 | $0.3846 | $0.2209 | 157,778,628.0 | -22.91% |
| 2025-10 | $0.7646 | $0.562 | $0.2026 | 101,729,289.0 | -11.20% |
| 2025-09 | $0.766 | $0.47 | $0.296 | 113,098,386.0 | +29.50% |
| 2025-08 | $0.6077 | $0.42 | $0.1877 | 120,600,183.0 | -3.18% |
| 2025-07 | $0.699 | $0.47 | $0.229 | 116,680,887.0 | -0.78% |
| 2025-06 | $0.609 | $0.412 | $0.197 | 118,454,457.0 | +16.41% |
| 2025-05 | $0.7869 | $0.4111 | $0.3758 | 95,610,020.0 | -39.77% |
| 2025-04 | $0.84 | $0.525 | $0.315 | 208,342,356.0 | +17.73% |
| 2025-03 | $1.06 | $0.6397 | $0.4203 | 116,151,212.0 | -35.71% |
| 2025-02 | $1.40 | $0.91 | $0.49 | 70,392,390.0 | -17.07% |
| 2025-01 | $1.51 | $0.9701 | $0.5399 | 117,118,987.0 | +20.59% |
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.84 | $1.80 | $1.04 | 146,014,013.0 | +3.54% |
| 2024-11 | $3.18 | $1.72 | $1.46 | 159,304,877.0 | +32.94% |
| 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% |
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
1.02%
자본화:
|
볼륨(24시간):