Stockscreener 앱 받기
0.4569
5.33%
-0.0257
시장 영업 전:
.46
0.0031
+0.68%
Sangamo Therapeutics Inc 주식 (SGMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.4643 | $0.42 | $0.0443 | 8,358,443.0 | -5.33% |
| 2025-08-07 | $0.5285 | $0.48 | $0.0485 | 10,714,640.0 | -8.93% |
| 2025-08-06 | $0.5375 | $0.5024 | $0.0351 | 4,193,927.0 | -0.02% |
| 2025-08-05 | $0.5468 | $0.523 | $0.0238 | 5,365,608.0 | -0.93% |
| 2025-08-04 | $0.5788 | $0.521 | $0.0578 | 6,407,797.0 | -4.74% |
| 2025-08-01 | $0.5712 | $0.5202 | $0.051 | 4,181,793.0 | +4.56% |
| 2025-07-31 | $0.575 | $0.5268 | $0.0482 | 4,854,129.0 | -1.45% |
| 2025-07-30 | $0.5949 | $0.538 | $0.0569 | 5,724,347.0 | -4.37% |
| 2025-07-29 | $0.6145 | $0.5662 | $0.0483 | 6,001,561.0 | -5.02% |
| 2025-07-28 | $0.699 | $0.5984 | $0.1006 | 12,145,201.0 | +2.46% |
| 2025-07-25 | $0.6015 | $0.566 | $0.0355 | 4,094,997.0 | -2.02% |
| 2025-07-24 | $0.6474 | $0.556 | $0.0914 | 14,949,603.0 | +9.57% |
| 2025-07-23 | $0.555 | $0.5054 | $0.0496 | 11,019,596.0 | +13.69% |
| 2025-07-22 | $0.5033 | $0.4797 | $0.0236 | 5,220,943.0 | -2.99% |
| 2025-07-21 | $0.52 | $0.4862 | $0.0338 | 3,804,722.0 | -3.06% |
| 2025-07-18 | $0.5195 | $0.4829 | $0.0366 | 5,022,625.0 | +5.65% |
| 2025-07-17 | $0.4934 | $0.47 | $0.0234 | 2,797,327.0 | +0.33% |
| 2025-07-16 | $0.4878 | $0.47 | $0.0178 | 2,300,945.0 | +0.23% |
| 2025-07-15 | $0.5079 | $0.47 | $0.0379 | 6,123,960.0 | -3.96% |
| 2025-07-14 | $0.505 | $0.482 | $0.023 | 2,719,170.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.5788 | $0.42 | $0.1588 | 47,580,651.0 | -14.93% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):