Stockscreener 앱 받기
0.132
25.68%
-0.0456
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.148 | $0.1131 | $0.0349 | 7,431,016.0 | -25.68% |
| 2026-05-04 | $0.217 | $0.1292 | $0.0878 | 93,630,724.0 | +31.56% |
| 2026-05-01 | $0.1372 | $0.118 | $0.0192 | 17,310,297.0 | +13.26% |
| 2026-04-30 | $0.13 | $0.1155 | $0.0145 | 24,243,535.0 | -10.24% |
| 2026-04-29 | $0.1469 | $0.116 | $0.0309 | 48,661,943.0 | -33.93% |
| 2026-04-28 | $0.21 | $0.188 | $0.022 | 3,372,127.0 | -4.29% |
| 2026-04-27 | $0.215 | $0.1831 | $0.0319 | 11,150,808.0 | +10.47% |
| 2026-04-24 | $0.2547 | $0.1402 | $0.1145 | 30,725,310.0 | -25.45% |
| 2026-04-23 | $0.2607 | $0.2463 | $0.0144 | 7,108,137.0 | -1.12% |
| 2026-04-22 | $0.27 | $0.2526 | $0.0174 | 3,755,940.0 | +0.16% |
| 2026-04-21 | $0.2787 | $0.253 | $0.0257 | 5,371,294.0 | -4.66% |
| 2026-04-20 | $0.2799 | $0.26 | $0.0199 | 4,929,238.0 | +3.09% |
| 2026-04-17 | $0.284 | $0.262 | $0.022 | 3,104,485.0 | -2.96% |
| 2026-04-16 | $0.295 | $0.27 | $0.025 | 3,285,131.0 | -1.85% |
| 2026-04-15 | $0.2899 | $0.248 | $0.0419 | 6,765,828.0 | +7.54% |
| 2026-04-14 | $0.2675 | $0.25 | $0.0175 | 5,664,936.0 | -0.47% |
| 2026-04-13 | $0.2714 | $0.2462 | $0.0252 | 5,538,946.0 | +2.31% |
| 2026-04-10 | $0.279 | $0.2508 | $0.0282 | 4,405,336.0 | -4.09% |
| 2026-04-09 | $0.2783 | $0.246 | $0.0323 | 5,828,574.0 | +2.83% |
| 2026-04-08 | $0.269 | $0.2511 | $0.018 | 5,491,237.0 | -0.55% |
| 2026-04-07 | $0.2762 | $0.25 | $0.0262 | 7,236,092.0 | -8.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.217 | $0.1131 | $0.1039 | 118,372,037.0 | +10.74% |
| 2026-04 | $0.313 | $0.1155 | $0.1975 | 209,534,874.0 | -51.72% |
| 2026-03 | $0.4374 | $0.205 | $0.2324 | 135,534,033.0 | -42.89% |
| 2026-02 | $0.60 | $0.345 | $0.255 | 139,171,751.0 | -19.27% |
| 2026-01 | $0.5389 | $0.3552 | $0.1837 | 117,736,969.0 | +27.50% |
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5466 | $0.4041 | $0.1425 | 118,360,252.0 | -7.31% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):