Stockscreener 앱 받기
0.9238
7.28%
-0.0725
시간 외 거래:
.94
0.0162
+1.75%
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $1.01 | $0.9177 | $0.0923 | 5,751,827.0 | -7.28% |
| 2025-03-12 | $1.05 | $0.955 | $0.095 | 6,173,717.0 | +0.44% |
| 2025-03-11 | $1.03 | $0.941 | $0.089 | 3,242,712.0 | +0.33% |
| 2025-03-10 | $1.04 | $0.96 | $0.08 | 3,172,848.0 | -4.94% |
| 2025-03-07 | $1.06 | $0.9613 | $0.0987 | 5,247,718.0 | +4.00% |
| 2025-03-06 | $1.02 | $0.815 | $0.205 | 4,592,488.0 | +14.30% |
| 2025-03-05 | $0.91 | $0.8113 | $0.0987 | 4,812,361.0 | +1.77% |
| 2025-03-04 | $0.8857 | $0.7969 | $0.0888 | 844,266.0 | -6.61% |
| 2025-03-03 | $1.03 | $0.8947 | $0.1403 | 3,904,428.0 | -9.75% |
| 2025-02-28 | $1.05 | $0.9101 | $0.1399 | 3,343,810.0 | +6.57% |
| 2025-02-27 | $1.04 | $0.95 | $0.09 | 3,631,796.0 | -2.24% |
| 2025-02-26 | $1.04 | $0.965 | $0.075 | 3,013,128.0 | +2.40% |
| 2025-02-25 | $1.01 | $0.91 | $0.10 | 5,045,392.0 | -4.39% |
| 2025-02-24 | $1.08 | $1.00 | $0.08 | 3,837,249.0 | -6.54% |
| 2025-02-21 | $1.17 | $1.05 | $0.115 | 4,272,247.0 | -4.46% |
| 2025-02-20 | $1.16 | $1.09 | $0.07 | 3,565,726.0 | +1.82% |
| 2025-02-19 | $1.17 | $1.10 | $0.07 | 2,890,112.0 | -4.35% |
| 2025-02-18 | $1.24 | $1.15 | $0.0883 | 2,733,773.0 | -1.71% |
| 2025-02-14 | $1.21 | $1.15 | $0.055 | 2,926,104.0 | +0.00% |
| 2025-02-13 | $1.19 | $1.11 | $0.08 | 2,826,849.0 | +3.54% |
| 2025-02-12 | $1.15 | $1.10 | $0.05 | 2,290,520.0 | -0.88% |
| 2025-02-11 | $1.16 | $1.09 | $0.065 | 2,980,182.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.06 | $0.7969 | $0.2631 | 43,494,192.0 | -9.43% |
| 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% |
0.55%
1.89%
자본화:
|
볼륨(24시간):