Stockscreener 앱 받기
0.787
3.42%
-0.0279
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.8299 | $0.77 | $0.0599 | 1,981,043.0 | -3.42% |
| 2025-04-24 | $0.84 | $0.75 | $0.09 | 6,304,537.0 | +8.06% |
| 2025-04-23 | $0.8298 | $0.753 | $0.0768 | 6,646,904.0 | -2.86% |
| 2025-04-22 | $0.78 | $0.71 | $0.07 | 3,588,971.0 | +5.48% |
| 2025-04-21 | $0.8058 | $0.70 | $0.1058 | 4,448,198.0 | +4.31% |
| 2025-04-17 | $0.7149 | $0.67 | $0.0449 | 3,132,534.0 | +2.96% |
| 2025-04-16 | $0.738 | $0.6715 | $0.0665 | 4,679,495.0 | -7.17% |
| 2025-04-15 | $0.7835 | $0.7147 | $0.0688 | 6,354,527.0 | -1.64% |
| 2025-04-14 | $0.76 | $0.7254 | $0.0346 | 6,434,724.0 | +4.45% |
| 2025-04-11 | $0.7588 | $0.6917 | $0.0671 | 6,355,177.0 | -0.73% |
| 2025-04-10 | $0.7379 | $0.6762 | $0.0617 | 5,475,246.0 | +3.59% |
| 2025-04-09 | $0.716 | $0.594 | $0.122 | 12,249,922.0 | +11.29% |
| 2025-04-08 | $0.684 | $0.6117 | $0.0723 | 8,805,263.0 | -11.19% |
| 2025-04-07 | $0.715 | $0.525 | $0.19 | 19,293,240.0 | +7.68% |
| 2025-04-04 | $0.7651 | $0.586 | $0.1791 | 56,709,513.0 | +5.50% |
| 2025-04-03 | $0.639 | $0.5779 | $0.0611 | 15,085,473.0 | -4.73% |
| 2025-04-02 | $0.6582 | $0.5554 | $0.1028 | 17,697,133.0 | +14.58% |
| 2025-04-01 | $0.67 | $0.5463 | $0.1237 | 13,700,955.0 | -13.07% |
| 2025-03-31 | $0.79 | $0.6397 | $0.1503 | 13,521,256.0 | -20.02% |
| 2025-03-28 | $0.8542 | $0.814 | $0.0402 | 1,957,058.0 | -4.35% |
| 2025-03-27 | $0.88 | $0.83 | $0.05 | 3,899,181.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.84 | $0.525 | $0.315 | 200,923,898.0 | +20.01% |
| 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% |
0.24%
36.06%
자본화:
|
볼륨(24시간):