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 (%)
Jul 30, 2021 68.12 69.97 65.00 65.52 9,346 -3.25(-4.73%)
Jul 29, 2021 73.45 73.58 68.38 68.77 9,063 -4.94(-6.70%)
Jul 28, 2021 68.64 74.62 68.64 73.71 9,210 +4.55(+6.58%)
Jul 27, 2021 64.35 70.07 62.92 69.16 23,392 +3.90(+5.98%)
Jul 26, 2021 68.77 69.55 64.74 65.26 20,595 -3.38(-4.92%)
Jul 23, 2021 72.54 76.21 68.25 68.64 14,481 -3.77(-5.21%)
Jul 22, 2021 77.61 78.26 71.76 72.41 12,197 -5.85(-7.48%)
Jul 21, 2021 79.17 81.25 76.83 78.26 11,864 +1.69(+2.21%)
Jul 20, 2021 75.53 77.74 73.65 76.57 12,145 +1.30(+1.73%)
Jul 19, 2021 75.59 76.83 69.88 75.27 30,020 -1.69(-2.20%)
Jul 16, 2021 79.43 81.77 76.96 76.96 7,797 -1.17(-1.50%)
Jul 15, 2021 78.00 80.08 75.71 78.13 15,325 +0.26(+0.33%)
Jul 14, 2021 81.90 82.09 74.49 77.87 38,513 -4.42(-5.37%)
Jul 13, 2021 84.24 84.24 80.00 82.29 29,658 -3.12(-3.65%)
Jul 12, 2021 89.31 90.74 80.60 85.41 45,891 -4.29(-4.78%)
Jul 09, 2021 90.35 93.99 81.70 89.70 147,464 -30.42(-25.32%)
Jul 08, 2021 117.65 122.33 115.44 120.12 7,087 -0.65(-0.54%)
Jul 07, 2021 125.97 127.27 117.39 120.77 21,252 -5.72(-4.52%)
Jul 06, 2021 136.76 137.02 122.85 126.49 14,781 -8.06(-5.99%)
Jul 02, 2021 138.06 138.45 129.48 134.55 14,414 -3.38(-2.45%)
Jul 01, 2021 140.40 140.40 131.56 137.93 15,961 -1.56(-1.12%)
Jun 30, 2021 138.84 143.78 133.12 139.49 12,877 +0.26(+0.19%)
Jun 29, 2021 144.69 153.27 136.11 139.23 23,455 -6.37(-4.38%)
Jun 28, 2021 146.38 156.13 140.40 145.60 41,077 +9.49(+6.97%)
Jun 25, 2021 133.12 136.24 129.61 136.11 35,476 +6.50(+5.02%)
Jun 24, 2021 128.44 130.65 124.53 129.61 11,542 +1.69(+1.32%)
Jun 23, 2021 120.25 128.57 117.65 127.92 30,882 +8.97(+7.54%)
Jun 22, 2021 128.70 129.61 117.13 118.95 29,315 -9.62(-7.48%)
Jun 21, 2021 135.85 137.41 127.79 128.57 36,007 -7.54(-5.54%)
Jun 18, 2021 135.59 143.39 134.29 136.11 33,317 -4.29(-3.06%)
Jun 17, 2021 143.00 144.14 132.60 140.40 18,915 -2.21(-1.55%)
Jun 16, 2021 133.51 143.13 132.21 142.61 16,490 +8.84(+6.61%)
Jun 15, 2021 149.11 149.11 131.96 133.77 19,807 -11.70(-8.04%)
Jun 14, 2021 144.30 152.10 139.10 145.47 35,566 +4.03(+2.85%)
Jun 11, 2021 146.77 148.46 138.32 141.44 17,595 -2.08(-1.45%)
Jun 10, 2021 140.14 147.29 138.19 143.52 56,899 +8.19(+6.05%)
Jun 09, 2021 132.60 145.08 132.60 135.33 74,065 +3.38(+2.56%)
Jun 08, 2021 137.54 138.45 127.40 131.95 21,586 -6.24(-4.52%)
Jun 07, 2021 139.49 144.17 137.41 138.19 10,331 -1.43(-1.02%)
Jun 04, 2021 138.84 147.55 135.20 139.62 7,791 +1.04(+0.75%)
Jun 03, 2021 145.60 145.60 133.64 138.58 7,807 -6.76(-4.65%)
Jun 02, 2021 153.53 159.38 141.83 145.34 7,944 -6.89(-4.53%)
Jun 01, 2021 151.84 156.39 150.80 152.23 5,634 +0.52(+0.34%)
May 28, 2021 156.91 163.15 150.54 151.71 4,171 -6.63(-4.19%)
May 27, 2021 156.65 160.03 151.97 158.34 2,469 +1.43(+0.91%)
May 26, 2021 151.19 160.03 150.54 156.91 2,041 +4.94(+3.25%)
May 25, 2021 155.87 158.60 149.50 151.97 2,440 -0.26(-0.17%)
May 24, 2021 157.95 159.51 147.55 152.23 6,099 -1.56(-1.01%)
May 21, 2021 167.96 172.38 151.71 153.79 7,499 -11.31(-6.85%)
May 20, 2021 172.25 182.00 164.19 165.10 4,724 -6.89(-4.01%)
May 19, 2021 170.69 177.58 163.87 171.99 3,044 -1.82(-1.05%)
May 18, 2021 178.62 183.95 171.73 173.81 710 -3.64(-2.05%)
May 17, 2021 168.48 177.45 162.63 177.45 1,900 +6.37(+3.72%)
May 14, 2021 173.16 183.95 167.83 171.08 1,252 -1.17(-0.68%)
May 13, 2021 185.90 185.90 165.36 172.25 3,081 -10.40(-5.69%)
May 12, 2021 176.15 191.49 171.21 182.65 3,813 +2.34(+1.30%)
May 11, 2021 160.68 183.30 160.42 180.31 4,189 +12.35(+7.35%)
May 10, 2021 171.21 180.18 166.57 167.96 2,698 -4.94(-2.86%)
May 07, 2021 172.90 182.00 167.73 172.90 5,394 +3.12(+1.84%)
May 06, 2021 180.18 183.95 163.54 169.78 5,639 -5.59(-3.19%)
May 05, 2021 171.99 182.78 171.99 175.37 5,224 +5.72(+3.37%)
May 04, 2021 185.90 185.90 169.65 169.65 5,085 -19.37(-10.25%)
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.