Yahoo

Correo

U.S. markets open in 35 minutes

F S&P 500
5,127.00
+44.75(+0.88%)
F Dow Jones
38,370.00
+82.00(+0.21%)
F Nasdaq
17,753.50
+186.00(+1.06%)
E-mini Russell 2000 Index Futur
2,003.80
+10.60(+0.53%)
Petróleo
84.27
+0.70(+0.84%)
Oro
2,359.60
+17.10(+0.73%)

Sangamo Therapeutics, Inc. (SGMO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.5030

+0.0100

(+2.03%)

Al cierre: 04:00PM EDT

0.5399

+0.04

(+7.34%)

Antes de la apertura del mercado:

08:47AM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	0.4900	0.5100	0.4600	0.5000	0.5000	995,800
24 abr 2024	0.5100	0.5200	0.4900	0.4900	0.4900	1,157,500
23 abr 2024	0.5200	0.5700	0.5100	0.5200	0.5200	2,278,600
22 abr 2024	0.5300	0.5600	0.4800	0.5100	0.5100	1,267,400
19 abr 2024	0.4800	0.5300	0.4700	0.5100	0.5100	1,039,800
18 abr 2024	0.5200	0.5300	0.4800	0.4900	0.4900	1,744,200
17 abr 2024	0.5400	0.5500	0.5100	0.5200	0.5200	1,169,200
16 abr 2024	0.5600	0.5600	0.5300	0.5400	0.5400	992,600
15 abr 2024	0.5600	0.5700	0.5400	0.5600	0.5600	1,708,100
12 abr 2024	0.5500	0.5700	0.5200	0.5400	0.5400	1,349,600
11 abr 2024	0.5200	0.5700	0.5100	0.5500	0.5500	2,720,200
10 abr 2024	0.5500	0.5600	0.5200	0.5200	0.5200	2,045,900
09 abr 2024	0.5800	0.5900	0.5500	0.5600	0.5600	1,284,200
08 abr 2024	0.5900	0.5900	0.5500	0.5700	0.5700	1,377,300
05 abr 2024	0.5700	0.6000	0.5400	0.5600	0.5600	1,139,800
04 abr 2024	0.6000	0.6200	0.5700	0.5700	0.5700	2,133,500
03 abr 2024	0.5800	0.6300	0.5600	0.6100	0.6100	1,413,400
02 abr 2024	0.6100	0.6200	0.5700	0.5800	0.5800	2,062,700
01 abr 2024	0.6700	0.6900	0.5900	0.6100	0.6100	2,499,400
28 mar 2024	0.6300	0.6700	0.6200	0.6700	0.6700	1,264,600
27 mar 2024	0.6100	0.6400	0.5900	0.6200	0.6200	2,650,600
26 mar 2024	0.6600	0.6700	0.5900	0.6000	0.6000	2,282,600
25 mar 2024	0.7300	0.7500	0.6400	0.6400	0.6400	2,855,900
22 mar 2024	0.9200	0.9300	0.7000	0.7000	0.7000	6,594,300
21 mar 2024	0.8400	0.9800	0.8400	0.9700	0.9700	2,557,900
20 mar 2024	0.7900	0.8300	0.7600	0.8200	0.8200	1,075,000
19 mar 2024	0.8700	0.9200	0.7600	0.7700	0.7700	2,363,100
18 mar 2024	0.7600	0.8700	0.7600	0.8500	0.8500	2,089,300
15 mar 2024	0.8400	0.8700	0.7800	0.7800	0.7800	3,224,100
14 mar 2024	0.8400	0.9200	0.7800	0.7800	0.7800	2,373,900
13 mar 2024	0.8800	0.9200	0.7800	0.7900	0.7900	2,866,500
12 mar 2024	0.8500	0.8800	0.8400	0.8600	0.8600	1,188,600
11 mar 2024	0.9100	0.9400	0.8600	0.8800	0.8800	847,700
08 mar 2024	0.9200	0.9900	0.8800	0.9100	0.9100	1,391,200
07 mar 2024	1.0400	1.0400	0.9000	0.9200	0.9200	2,220,800
06 mar 2024	1.0500	1.0500	0.9800	1.0100	1.0100	1,351,800
05 mar 2024	0.9900	1.0400	0.9700	1.0300	1.0300	1,423,100
04 mar 2024	1.1100	1.1200	0.9900	1.0200	1.0200	2,511,800
01 mar 2024	1.1500	1.1700	1.0600	1.1100	1.1100	1,668,000
29 feb 2024	1.1100	1.1900	1.0800	1.1600	1.1600	2,435,500
28 feb 2024	1.1300	1.2000	1.0600	1.0700	1.0700	2,474,200
27 feb 2024	1.1500	1.3200	1.1100	1.1300	1.1300	2,946,600
26 feb 2024	1.1400	1.1500	1.0200	1.1200	1.1200	2,292,900
23 feb 2024	1.1500	1.2100	1.0500	1.1300	1.1300	2,330,000
22 feb 2024	1.2900	1.2900	1.0800	1.1000	1.1000	2,509,300
21 feb 2024	1.1000	1.2500	1.0200	1.2400	1.2400	2,971,000
20 feb 2024	1.3600	1.3700	1.1500	1.1800	1.1800	5,547,900
16 feb 2024	1.1000	1.4800	0.9800	1.3800	1.3800	13,556,600
15 feb 2024	0.7700	1.1000	0.7500	1.0500	1.0500	6,718,800
14 feb 2024	0.7200	0.8300	0.6700	0.7500	0.7500	2,633,600
13 feb 2024	0.8000	0.8100	0.6500	0.6700	0.6700	3,801,300
12 feb 2024	0.6200	0.8500	0.6100	0.8100	0.8100	8,501,600
09 feb 2024	0.5400	0.5900	0.5400	0.5700	0.5700	1,601,600
08 feb 2024	0.5100	0.5700	0.4700	0.5500	0.5500	1,789,300
07 feb 2024	0.5300	0.5400	0.4800	0.4800	0.4800	1,059,300
06 feb 2024	0.5700	0.5900	0.4900	0.5200	0.5200	2,538,700
05 feb 2024	0.5100	0.5700	0.5100	0.5600	0.5600	3,179,700
02 feb 2024	0.5200	0.5200	0.4900	0.4900	0.4900	1,441,500
01 feb 2024	0.4800	0.5000	0.4500	0.5000	0.5000	2,429,600
31 ene 2024	0.4800	0.5000	0.4300	0.4600	0.4600	1,554,800
30 ene 2024	0.4500	0.4700	0.4200	0.4600	0.4600	808,500
29 ene 2024	0.4300	0.4600	0.4100	0.4500	0.4500	1,208,500
26 ene 2024	0.4500	0.4500	0.4100	0.4200	0.4200	1,091,500
25 ene 2024	0.4500	0.4700	0.4300	0.4500	0.4500	420,000
24 ene 2024	0.4600	0.4800	0.4200	0.4400	0.4400	846,400
23 ene 2024	0.4700	0.4800	0.4300	0.4500	0.4500	646,900
22 ene 2024	0.4400	0.4700	0.4200	0.4500	0.4500	1,518,800
19 ene 2024	0.4400	0.4400	0.4000	0.4300	0.4300	1,045,000
18 ene 2024	0.4300	0.4500	0.3900	0.4200	0.4200	1,433,300
17 ene 2024	0.4600	0.4800	0.4400	0.4400	0.4400	1,013,500
16 ene 2024	0.5100	0.5300	0.4600	0.4700	0.4700	1,165,600
12 ene 2024	0.5000	0.5600	0.5000	0.5200	0.5200	1,101,300
11 ene 2024	0.5600	0.5800	0.5000	0.5000	0.5000	1,159,900
10 ene 2024	0.5600	0.6300	0.5300	0.5500	0.5500	1,438,100
09 ene 2024	0.5200	0.5900	0.5100	0.5700	0.5700	2,385,900
08 ene 2024	0.4600	0.5200	0.4400	0.5100	0.5100	1,600,800
05 ene 2024	0.4800	0.4900	0.4200	0.4500	0.4500	1,867,300
04 ene 2024	0.5400	0.5500	0.4800	0.4900	0.4900	1,886,900
03 ene 2024	0.5600	0.6000	0.5300	0.5300	0.5300	1,036,100
02 ene 2024	0.5400	0.5900	0.5300	0.5600	0.5600	1,385,700
29 dic 2023	0.6300	0.6400	0.5400	0.5400	0.5400	1,833,100
28 dic 2023	0.5500	0.6500	0.5400	0.6000	0.6000	3,337,100
27 dic 2023	0.4800	0.5500	0.4700	0.5400	0.5400	2,342,700
26 dic 2023	0.4000	0.4900	0.4000	0.4800	0.4800	1,535,600
22 dic 2023	0.3900	0.4400	0.3900	0.4200	0.4200	1,552,600
21 dic 2023	0.3700	0.4000	0.3500	0.3900	0.3900	1,268,100
20 dic 2023	0.4000	0.4200	0.3600	0.3600	0.3600	1,193,200
19 dic 2023	0.3900	0.4100	0.3800	0.4000	0.4000	2,140,400
18 dic 2023	0.4200	0.4400	0.3700	0.3800	0.3800	1,455,500
15 dic 2023	0.4500	0.4900	0.4000	0.4200	0.4200	3,247,800
14 dic 2023	0.4200	0.4700	0.4200	0.4300	0.4300	1,212,700
13 dic 2023	0.4400	0.4500	0.3900	0.4400	0.4400	1,120,700
12 dic 2023	0.4500	0.4700	0.4300	0.4400	0.4400	648,600
11 dic 2023	0.4700	0.5000	0.4300	0.4500	0.4500	983,000
08 dic 2023	0.4400	0.5500	0.4300	0.4900	0.4900	1,471,900
07 dic 2023	0.4500	0.5000	0.4100	0.4600	0.4600	857,900
06 dic 2023	0.4700	0.4900	0.4400	0.4500	0.4500	774,100
05 dic 2023	0.4900	0.5100	0.4400	0.4500	0.4500	829,900
04 dic 2023	0.4400	0.5200	0.4400	0.4800	0.4800	1,226,700
01 dic 2023	0.4600	0.4700	0.4300	0.4500	0.4500	1,189,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,127.00+44.75(+0.88%)

F Dow Jones38,370.00+82.00(+0.21%)

F Nasdaq17,753.50+186.00(+1.06%)

E-mini Russell 2000 Index Futur2,003.80+10.60(+0.53%)

Petróleo84.27+0.70(+0.84%)

Oro2,359.60+17.10(+0.73%)

Sangamo Therapeutics, Inc. (SGMO)

F S&P 500
5,127.00
+44.75(+0.88%)

F Dow Jones
38,370.00
+82.00(+0.21%)

F Nasdaq
17,753.50
+186.00(+1.06%)

E-mini Russell 2000 Index Futur
2,003.80
+10.60(+0.53%)

Petróleo
84.27
+0.70(+0.84%)

Oro
2,359.60
+17.10(+0.73%)