Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigilon Therapeutics Inc (NQ: SGTX )

22.47 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 360.10 375.96 334.97 345.80 10,869 -9.36(-2.64%)
Feb 25, 2021 395.72 428.29 352.56 355.16 4,632 -44.20(-11.07%)
Feb 24, 2021 396.37 427.36 390.13 399.36 8,080 +13.00(+3.36%)
Feb 23, 2021 438.88 461.89 380.77 386.36 10,131 -80.08(-17.17%)
Feb 22, 2021 464.10 492.83 449.02 466.44 3,971 +2.99(+0.65%)
Feb 19, 2021 492.05 517.27 456.04 463.45 5,569 -21.19(-4.37%)
Feb 18, 2021 526.63 531.70 479.96 484.64 10,539 -47.19(-8.87%)
Feb 17, 2021 512.85 585.00 507.00 531.83 17,531 +42.38(+8.66%)
Feb 16, 2021 474.63 501.94 460.33 489.45 10,007 +11.44(+2.39%)
Feb 12, 2021 510.12 515.06 468.26 478.01 5,738 -39.52(-7.64%)
Feb 11, 2021 513.11 539.24 488.54 517.53 9,752 +10.40(+2.05%)
Feb 10, 2021 501.93 514.54 476.71 507.13 7,038 +9.88(+1.99%)
Feb 09, 2021 498.16 544.96 486.59 497.25 8,356 -5.59(-1.11%)
Feb 08, 2021 447.98 516.16 446.00 502.84 7,692 +57.59(+12.93%)
Feb 05, 2021 445.51 454.22 425.36 445.25 6,784 +0.00(+0.00%)
Feb 04, 2021 412.88 455.00 406.51 445.25 8,923 +34.97(+8.52%)
Feb 03, 2021 410.54 419.25 392.73 410.28 10,877 -0.13(-0.03%)
Feb 02, 2021 394.03 418.47 390.00 410.41 7,461 +18.72(+4.78%)
Feb 01, 2021 404.56 412.23 385.45 391.69 8,036 -6.24(-1.57%)
Jan 29, 2021 411.19 411.38 370.63 397.93 8,030 -1.69(-0.42%)
Jan 28, 2021 409.89 441.74 396.50 399.62 6,205 -12.87(-3.12%)
Jan 27, 2021 416.26 446.94 408.20 412.49 5,127 -21.45(-4.94%)
Jan 26, 2021 429.39 445.12 429.39 433.94 3,609 +9.36(+2.20%)
Jan 25, 2021 455.00 455.65 419.90 424.58 5,088 -28.60(-6.31%)
Jan 22, 2021 442.39 453.58 435.50 453.18 4,976 +4.68(+1.04%)
Jan 21, 2021 455.52 455.52 440.83 448.50 4,466 -1.17(-0.26%)
Jan 20, 2021 454.48 463.19 433.29 449.67 4,879 -4.94(-1.09%)
Jan 19, 2021 466.57 472.16 433.94 454.61 6,846 -6.37(-1.38%)
Jan 15, 2021 449.15 479.57 446.16 460.98 7,707 +16.90(+3.81%)
Jan 14, 2021 444.86 453.31 437.19 444.08 8,464 +5.85(+1.33%)
Jan 13, 2021 455.52 457.86 438.10 438.23 10,463 -12.61(-2.80%)
Jan 12, 2021 452.40 464.32 442.52 450.84 8,053 -0.78(-0.17%)
Jan 11, 2021 457.21 468.00 444.21 451.62 6,785 -5.85(-1.28%)
Jan 08, 2021 471.90 481.13 448.11 457.47 8,292 -13.78(-2.92%)
Jan 07, 2021 442.65 477.75 439.79 471.25 11,262 +34.45(+7.89%)
Jan 06, 2021 488.80 488.80 433.16 436.80 11,784 -56.03(-11.37%)
Jan 05, 2021 514.15 514.80 481.52 492.83 5,859 -17.42(-3.41%)
Jan 04, 2021 649.87 668.46 501.80 510.25 12,956 -114.14(-18.28%)
Dec 31, 2020 624.39 624.39 624.39 14,199 +138.97(+28.63%)
Dec 30, 2020 484.25 486.52 421.85 485.42 14,199 -0.78(-0.16%)
Dec 29, 2020 518.18 531.30 476.97 486.20 8,717 -31.20(-6.03%)
Dec 28, 2020 543.40 559.00 461.50 517.40 11,736 -18.20(-3.40%)
Dec 24, 2020 510.90 537.81 496.20 535.60 2,361 +12.48(+2.39%)
Dec 23, 2020 588.12 613.34 509.99 523.12 14,874 -66.43(-11.27%)
Dec 22, 2020 534.43 706.12 481.13 589.55 19,242 +49.53(+9.17%)
Dec 21, 2020 425.10 540.80 419.77 540.02 9,895 +109.59(+25.46%)
Dec 18, 2020 409.63 441.29 394.29 430.43 3,753 +4.68(+1.10%)
Dec 17, 2020 389.61 429.45 389.61 425.75 4,525 +37.57(+9.68%)
Dec 16, 2020 359.32 404.95 341.90 388.18 5,828 +26.85(+7.43%)
Dec 15, 2020 368.55 368.55 351.00 361.33 2,191 -2.80(-0.77%)
Dec 14, 2020 360.23 367.77 338.00 364.13 17,368 +5.33(+1.49%)
Dec 11, 2020 367.77 382.85 345.61 358.80 7,007 -4.42(-1.22%)
Dec 10, 2020 359.58 381.03 352.95 363.22 7,671 -2.34(-0.64%)
Dec 09, 2020 411.19 419.12 352.46 365.56 18,437 -45.89(-11.15%)
Dec 08, 2020 427.70 427.70 373.10 411.45 24,238 +13.65(+3.43%)
Dec 07, 2020 418.08 429.00 368.03 397.80 24,836 -54.34(-12.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.