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 (%)
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%)
May 03, 2021 185.51 194.22 177.97 189.02 8,415 +8.32(+4.60%)
Apr 30, 2021 191.75 201.76 180.18 180.70 19,076 -10.92(-5.70%)
Apr 29, 2021 209.43 217.23 190.71 191.62 5,121 -12.61(-6.17%)
Apr 28, 2021 202.54 212.55 199.69 204.23 4,285 -0.26(-0.13%)
Apr 27, 2021 208.78 213.85 198.51 204.49 2,848 -4.29(-2.05%)
Apr 26, 2021 198.25 212.03 198.25 208.78 2,099 +10.27(+5.17%)
Apr 23, 2021 204.10 210.86 195.39 198.51 3,223 -2.60(-1.29%)
Apr 22, 2021 202.28 208.78 196.88 201.11 8,084 -2.21(-1.09%)
Apr 21, 2021 207.09 218.14 198.25 203.32 3,343 -4.68(-2.25%)
Apr 20, 2021 204.49 213.33 193.05 208.00 4,507 -0.91(-0.44%)
Apr 19, 2021 217.88 221.00 201.96 208.91 3,597 -12.61(-5.69%)
Apr 16, 2021 242.71 242.71 218.40 221.52 3,007 -18.07(-7.54%)
Apr 15, 2021 264.55 264.55 235.04 239.59 2,685 -18.85(-7.29%)
Apr 14, 2021 244.01 264.55 242.58 258.44 5,348 +16.12(+6.65%)
Apr 13, 2021 227.11 245.18 219.83 242.32 3,373 +15.73(+6.94%)
Apr 12, 2021 230.88 233.67 215.15 226.59 3,553 -4.29(-1.86%)
Apr 09, 2021 233.74 247.00 223.60 230.88 7,176 -4.03(-1.72%)
Apr 08, 2021 242.84 256.23 228.41 234.91 6,037 -5.72(-2.38%)
Apr 07, 2021 246.74 249.60 228.15 240.63 6,180 -6.76(-2.73%)
Apr 06, 2021 259.87 270.33 244.40 247.39 3,321 -13.78(-5.28%)
Apr 05, 2021 261.95 264.55 253.63 261.17 3,164 -1.04(-0.40%)
Apr 01, 2021 294.58 305.11 254.28 262.21 13,538 -28.34(-9.75%)
Mar 31, 2021 246.09 295.49 246.09 290.55 10,646 +46.67(+19.14%)
Mar 30, 2021 271.70 271.70 242.32 243.88 12,037 -27.43(-10.11%)
Mar 29, 2021 264.03 276.64 261.17 271.31 11,818 +0.00(+0.00%)
Mar 26, 2021 265.98 277.03 259.22 271.31 5,353 +4.68(+1.76%)
Mar 25, 2021 250.12 285.48 240.50 266.63 9,485 +14.56(+5.78%)
Mar 24, 2021 271.31 278.26 247.13 252.07 13,700 -20.54(-7.53%)
Mar 23, 2021 300.17 305.37 265.98 272.61 11,100 -33.28(-10.88%)
Mar 22, 2021 270.40 312.00 270.01 305.89 10,514 +36.01(+13.34%)
Mar 19, 2021 305.89 305.89 263.64 269.88 89,130 -9.75(-3.49%)
Mar 18, 2021 315.12 332.80 277.94 279.63 18,776 -40.69(-12.70%)
Mar 17, 2021 329.16 339.62 307.71 320.32 8,118 -18.20(-5.38%)
Mar 16, 2021 346.71 355.16 331.50 338.52 4,363 -5.20(-1.51%)
Mar 15, 2021 382.33 391.30 335.40 343.72 8,459 -35.23(-9.30%)
Mar 12, 2021 390.91 393.44 364.26 378.95 7,253 -13.00(-3.32%)
Mar 11, 2021 373.75 397.67 373.10 391.95 7,773 +26.13(+7.14%)
Mar 10, 2021 341.77 370.50 329.16 365.82 9,891 +10.79(+3.04%)
Mar 09, 2021 336.18 376.15 328.25 355.03 10,755 +33.54(+10.43%)
Mar 08, 2021 305.24 345.41 299.04 321.49 11,285 +20.15(+6.69%)
Mar 05, 2021 293.54 322.92 248.43 301.34 16,692 +17.16(+6.04%)
Mar 04, 2021 357.37 373.88 267.02 284.18 18,536 -68.77(-19.48%)
Mar 03, 2021 376.74 399.10 348.14 352.95 12,638 -29.12(-7.62%)
Mar 02, 2021 372.84 396.50 344.63 382.07 15,537 +8.45(+2.26%)
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.