Stockscreener 앱 받기
1.96
0.51%
0.01
시간 외 거래:
1.95
-0.01
-0.51%
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.03 | $1.89 | $0.14 | 3,290,544.0 | +0.51% |
| 2024-11-20 | $2.11 | $1.89 | $0.22 | 6,595,828.0 | -0.51% |
| 2024-11-19 | $2.03 | $1.84 | $0.185 | 6,143,526.0 | +3.16% |
| 2024-11-18 | $2.17 | $1.82 | $0.35 | 6,591,807.0 | -7.32% |
| 2024-11-15 | $2.19 | $1.96 | $0.225 | 6,579,217.0 | -4.65% |
| 2024-11-14 | $2.54 | $2.09 | $0.45 | 7,622,364.0 | -11.89% |
| 2024-11-13 | $2.82 | $2.25 | $0.57 | 9,888,279.0 | -9.96% |
| 2024-11-12 | $2.86 | $2.44 | $0.42 | 8,379,421.0 | +0.37% |
| 2024-11-11 | $3.01 | $2.60 | $0.41 | 8,175,568.0 | -5.92% |
| 2024-11-08 | $3.18 | $2.68 | $0.499 | 18,328,696.0 | +2.14% |
| 2024-11-07 | $2.97 | $2.44 | $0.53 | 15,326,677.0 | +13.77% |
| 2024-11-06 | $2.56 | $1.96 | $0.595 | 11,987,969.0 | +14.35% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.18 | $1.72 | $1.46 | 135,858,049.0 | +15.29% |
| 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% |
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):