Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	SGMO	0.522	0.5598	0.52	0.5558	0.0338	1,184,491	2,731	0.5074	0.57
2024-05-02	Q	SGMO	0.57	0.57	0.515	0.522	-0.0218	853,025	1,590	0.50	0.57
2024-05-01	Q	SGMO	0.5237	0.5739	0.5163	0.5438	0.0289	1,320,388	3,060	0.5074	0.5677
2024-04-30	Q	SGMO	0.50	0.539	0.50	0.5149	-0.0074	833,568	1,845	0.505	0.5554
2024-04-29	Q	SGMO	0.5206	0.5399	0.50	0.5223	0.0045	968,787	2,402	0.49	0.538
2024-04-26	Q	SGMO	0.52	0.5339	0.503	0.5178	0.0148	662,849	1,764	0.51	2.00
2024-04-25	Q	SGMO	0.4865	0.5055	0.46	0.503	0.01	1,005,923	2,415	0.50	0.53
2024-04-24	Q	SGMO	0.5137	0.523	0.49	0.493	-0.0279	1,157,568	2,202	0.37	0.5169
2024-04-23	Q	SGMO	0.52	0.57	0.51	0.5209	0.0108	2,278,588	3,441	0.515	0.765
2024-04-22	Q	SGMO	0.5305	0.5573	0.4824	0.5101	-0.0014	1,267,220	2,217	0.50	0.69
2024-04-19	Q	SGMO	0.4787	0.5291	0.4701	0.5115	0.0264	1,050,146	2,018	0.496	0.5529
2024-04-18	Q	SGMO	0.5172	0.5299	0.481	0.4851	-0.0309	1,743,286	2,346	0.4801	0.4888
2024-04-17	Q	SGMO	0.54	0.549	0.51	0.516	-0.026	1,167,446	1,893	0.51	0.98
2024-04-16	Q	SGMO	0.5569	0.559	0.531	0.542	-0.0131	992,196	1,725	0.47	0.5529
2024-04-15	Q	SGMO	0.56	0.57	0.539	0.5573	0.0139	1,707,855	2,898	0.52	0.5783
2024-04-12	Q	SGMO	0.5452	0.57	0.5234	0.5434	-0.0018	1,350,251	3,349	0.53	0.55
2024-04-11	Q	SGMO	0.5212	0.5747	0.5085	0.5452	0.0212	2,720,175	3,570	0.5085	1.44
2024-04-10	Q	SGMO	0.55	0.5575	0.521	0.524	-0.0384	2,041,307	2,953	0.5205	0.54
2024-04-09	Q	SGMO	0.582	0.5942	0.55	0.5624	-0.003	1,284,118	2,867	0.55	0.705
2024-04-08	Q	SGMO	0.587	0.5918	0.5521	0.5654	0.0042	1,375,216	3,048	0.555	0.57
2024-04-05	Q	SGMO	0.571	0.5979	0.5411	0.5612	-0.0135	1,172,231	2,688	0.555	0.818
2024-04-04	Q	SGMO	0.6003	0.6214	0.57	0.5747	-0.0353	2,133,343	4,033	0.57	0.7267
2024-04-03	Q	SGMO	0.5814	0.63	0.555	0.61	0.0286	1,413,255	2,395	0.50	0.6299
2024-04-02	Q	SGMO	0.6105	0.6198	0.57	0.5814	-0.0262	2,062,683	3,380	0.572	0.63
2024-04-01	Q	SGMO	0.6702	0.6938	0.592	0.6076	-0.0626	2,497,163	3,714	0.598	0.65
2024-03-29	Q	SGMO	0.625	0.6734	0.62	0.6702	0.0455	0	0	0.63	0.6682
2024-03-28	Q	SGMO	0.625	0.6734	0.62	0.6702	0.0455	1,255,143	2,283	0.63	0.6682
2024-03-27	Q	SGMO	0.6057	0.6444	0.591	0.6247	0.0213	2,650,518	3,732	0.61	0.66
2024-03-26	Q	SGMO	0.6612	0.6699	0.591	0.6034	-0.0383	2,281,044	3,428	0.60	0.6687
2024-03-25	Q	SGMO	0.73	0.75	0.6417	0.6417	-0.0613	2,854,223	3,772	0.40	0.66
2024-03-22	Q	SGMO	0.92	0.925	0.70	0.703	-0.2673	6,597,331	6,313	0.70	0.72
2024-03-21	Q	SGMO	0.84	0.9782	0.8398	0.9703	0.1542	2,553,313	3,995	0.96	0.99
2024-03-20	Q	SGMO	0.7882	0.8275	0.76	0.8161	0.0461	1,074,846	2,129	0.80	0.8857
2024-03-19	Q	SGMO	0.87	0.9198	0.7631	0.77	-0.081	2,360,074	4,148	0.76	0.8477
2024-03-18	Q	SGMO	0.7649	0.8662	0.76	0.851	0.071	2,086,447	2,714	0.79	2.20
2024-03-15	Q	SGMO	0.8417	0.8654	0.777	0.78		3,225,478	3,416	0.708	0.8151
2024-03-14	Q	SGMO	0.84	0.92	0.7763	0.78	-0.0051	2,373,888	4,228	0.7769	0.8901
2024-03-13	Q	SGMO	0.88	0.92	0.777	0.7851	-0.076	2,858,249	4,188	0.78	0.90
2024-03-12	Q	SGMO	0.85	0.8822	0.84	0.8611	-0.0213	1,187,765	2,589	0.855	0.94
2024-03-11	Q	SGMO	0.91	0.94	0.8608	0.8824	-0.0237	847,726	2,075	0.861	0.92
2024-03-08	Q	SGMO	0.9193	0.99	0.878	0.9061	-0.0132	1,391,189	2,917	0.87	0.96
2024-03-07	Q	SGMO	1.04	1.04	0.8951	0.9193	-0.0907	2,220,836	3,669	0.708	0.95
2024-03-06	Q	SGMO	1.05	1.05	0.98	1.01	-0.02	1,351,792	2,853	0.98	1.34
2024-03-05	Q	SGMO	0.9896	1.04	0.97	1.03	0.01	1,420,099	3,335	0.7861	1.10
2024-03-04	Q	SGMO	1.11	1.12	0.99	1.02	-0.09	2,511,779	4,591	1.00	1.10
2024-03-01	Q	SGMO	1.15	1.17	1.06	1.10	-0.06	1,670,166	3,617	0.7861	1.15
2024-02-29	Q	SGMO	1.11	1.19	1.08	1.16	0.09	2,434,480	4,711	0.7861	1.21
2024-02-28	Q	SGMO	1.13	1.20	1.06	1.07	-0.06	2,470,633	4,656	1.05	1.08
2024-02-27	Q	SGMO	1.15	1.32	1.11	1.13	0.01	2,946,559	5,165	0.83	1.30
2024-02-26	Q	SGMO	1.14	1.15	1.02	1.12	-0.01	2,290,144	4,399	0.7861	1.15
2024-02-23	Q	SGMO	1.15	1.21	1.05	1.13	0.03	2,329,980	4,511	1.10	1.19
2024-02-22	Q	SGMO	1.29	1.29	1.08	1.10	-0.135	2,505,006	4,773	1.02	1.15
2024-02-21	Q	SGMO	1.10	1.25	1.02	1.235	0.055	2,958,486	6,083	1.24	1.36
2024-02-20	Q	SGMO	1.36	1.37	1.15	1.18	-0.20	5,542,144	7,516	1.11	1.15
2024-02-19	Q	SGMO	1.10	1.48	0.98	1.38	0.33	0	0	1.34	1.43
2024-02-16	Q	SGMO	1.10	1.48	0.98	1.38	0.33	13,558,728	18,190	1.34	1.43
2024-02-15	Q	SGMO	0.77	1.095	0.75	1.05	0.2962	6,716,880	7,618	1.02	1.11
2024-02-14	Q	SGMO	0.72	0.828	0.6702	0.7538	0.0837	2,633,291	3,424	0.72	0.83
2024-02-13	Q	SGMO	0.80	0.805	0.65	0.6701	-0.1349	3,790,656	5,387	0.6677	0.75
2024-02-12	Q	SGMO	0.623	0.847	0.6105	0.805	0.2306	8,486,096	9,475	0.75	0.82
2024-02-09	Q	SGMO	0.54	0.5909	0.5398	0.5744	0.0244	1,601,556	3,184	0.42	0.587
2024-02-08	Q	SGMO	0.507	0.5691	0.47	0.55	0.0653	1,788,219	2,431	0.5321	0.58
2024-02-07	Q	SGMO	0.53	0.5393	0.483	0.4847	-0.036	1,058,255	1,717	0.48	0.6589
2024-02-06	Q	SGMO	0.57	0.59	0.4906	0.5207	-0.0393	2,538,246	3,323	0.52	0.56
2024-02-05	Q	SGMO	0.51	0.575	0.51	0.56	0.0684	3,164,733	3,665	0.55	0.84