Skip to main content
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 (%)
Aug 10, 2023 22.47 0 -0.59(-2.56%)
Aug 09, 2023 22.77 23.64 22.77 23.06 48,098 +0.06(+0.26%)
Aug 08, 2023 22.37 23.75 22.37 23.00 53,679 +0.00(+0.00%)
Aug 07, 2023 22.09 23.79 21.80 23.00 40,479 +1.39(+6.43%)
Aug 04, 2023 21.34 22.10 21.25 21.61 41,148 +0.06(+0.28%)
Aug 03, 2023 21.07 21.75 21.07 21.55 61,564 -0.07(-0.32%)
Aug 02, 2023 20.94 21.63 20.94 21.62 49,471 +0.58(+2.76%)
Aug 01, 2023 20.92 21.26 20.71 21.04 29,578 +0.12(+0.57%)
Jul 31, 2023 21.00 21.44 20.92 20.92 29,941 -0.36(-1.69%)
Jul 28, 2023 21.01 21.35 20.61 21.28 32,243 -0.07(-0.33%)
Jul 27, 2023 21.20 21.35 20.92 21.35 13,746 +0.42(+2.01%)
Jul 26, 2023 21.29 21.87 20.90 20.93 19,781 -0.27(-1.27%)
Jul 25, 2023 21.20 21.54 21.20 21.20 5,546 +0.09(+0.43%)
Jul 24, 2023 21.44 21.69 20.90 21.11 39,940 -0.07(-0.33%)
Jul 21, 2023 21.58 21.99 21.07 21.18 23,458 -0.23(-1.07%)
Jul 20, 2023 21.09 22.25 21.09 21.41 37,332 -0.13(-0.60%)
Jul 19, 2023 21.22 22.19 21.22 21.54 37,695 +0.15(+0.70%)
Jul 18, 2023 21.28 21.59 21.01 21.39 72,317 -0.05(-0.23%)
Jul 17, 2023 21.15 21.80 21.15 21.44 31,374 +0.19(+0.89%)
Jul 14, 2023 21.41 21.90 21.15 21.25 30,607 -0.16(-0.75%)
Jul 13, 2023 21.50 21.84 21.18 21.41 35,496 -0.14(-0.65%)
Jul 12, 2023 21.66 22.00 21.30 21.55 29,485 -0.09(-0.42%)
Jul 11, 2023 21.87 22.25 21.40 21.64 52,322 -0.23(-1.05%)
Jul 10, 2023 22.00 22.25 21.30 21.87 89,884 -0.21(-0.95%)
Jul 07, 2023 22.00 22.62 21.24 22.08 84,261 +0.08(+0.36%)
Jul 06, 2023 21.01 22.55 21.00 22.00 117,645 +0.45(+2.09%)
Jul 05, 2023 22.00 22.43 21.24 21.55 227,013 -0.95(-4.22%)
Jul 03, 2023 21.60 22.60 21.22 22.50 72,624 -0.01(-0.04%)
Jun 30, 2023 21.15 23.85 20.00 22.51 510,455 +1.36(+6.43%)
Jun 29, 2023 26.82 28.00 20.58 21.15 5,048,697 +17.22(+438.17%)
Jun 28, 2023 3.820 4.240 3.820 3.930 39,936 -0.03(-0.76%)
Jun 27, 2023 3.800 4.060 3.800 3.960 2,255 +0.02(+0.39%)
Jun 26, 2023 3.950 4.135 3.810 3.945 13,925 +0.03(+0.89%)
Jun 23, 2023 4.460 4.671 3.900 3.910 15,097 -0.64(-14.07%)
Jun 22, 2023 4.520 4.560 4.510 4.550 1,113 -0.07(-1.50%)
Jun 21, 2023 4.740 4.776 4.500 4.619 8,983 -0.17(-3.57%)
Jun 20, 2023 5.700 5.945 4.690 4.790 33,060 -0.87(-15.37%)
Jun 16, 2023 5.080 5.660 5.071 5.660 10,583 +0.60(+11.86%)
Jun 15, 2023 4.800 5.235 4.732 5.060 10,512 +0.54(+11.95%)
Jun 14, 2023 4.590 4.790 4.495 4.520 9,060 -0.13(-2.80%)
Jun 13, 2023 4.400 4.820 4.320 4.650 18,654 +0.36(+8.39%)
Jun 12, 2023 4.370 4.610 4.290 4.290 3,353 -0.21(-4.67%)
Jun 09, 2023 4.500 4.620 4.430 4.500 8,452 +0.01(+0.22%)
Jun 08, 2023 4.590 4.590 4.460 4.490 1,756 -0.04(-0.77%)
Jun 07, 2023 4.500 4.610 4.500 4.525 3,250 -0.08(-1.84%)
Jun 06, 2023 4.470 4.620 4.450 4.610 3,863 +0.20(+4.42%)
Jun 05, 2023 4.440 4.451 4.300 4.415 2,990 +0.12(+2.67%)
Jun 02, 2023 4.560 4.560 4.265 4.300 10,228 +0.10(+2.38%)
Jun 01, 2023 4.250 4.500 4.057 4.200 10,720 +0.00(+0.00%)
May 31, 2023 4.520 4.600 4.190 4.200 18,518 -0.52(-11.02%)
May 30, 2023 4.900 5.260 4.580 4.720 18,580 -0.18(-3.67%)
May 26, 2023 5.580 5.580 4.900 4.900 32,497 -0.69(-12.34%)
May 25, 2023 7.190 7.190 5.580 5.590 31,398 -1.66(-22.90%)
May 24, 2023 7.050 7.420 6.910 7.250 9,548 -0.06(-0.82%)
May 23, 2023 6.340 9.320 6.340 7.310 57,292 +0.81(+12.46%)
May 22, 2023 5.928 7.150 5.851 6.500 12,428 -1.78(-21.46%)
May 19, 2023 7.670 8.276 7.102 8.276 4,419 +0.80(+10.71%)
May 18, 2023 6.500 7.670 6.434 7.475 7,925 +1.12(+17.59%)
May 17, 2023 6.636 6.636 5.850 6.357 2,348 +0.12(+1.85%)
May 16, 2023 6.240 6.630 6.240 6.241 3,197 -0.37(-5.66%)
May 15, 2023 6.110 6.760 6.110 6.616 6,787 +0.34(+5.47%)
May 12, 2023 6.500 6.501 6.240 6.272 4,328 -0.23(-3.50%)
May 11, 2023 7.020 7.020 6.370 6.500 9,155 +0.10(+1.61%)
May 10, 2023 6.630 7.163 6.240 6.397 15,260 -0.88(-12.12%)
May 09, 2023 6.890 8.450 6.890 7.280 2,780 +0.20(+2.85%)
May 08, 2023 8.463 8.564 6.760 7.079 4,766 +0.57(+8.68%)
May 05, 2023 6.839 7.150 6.500 6.513 810 -0.59(-8.34%)
May 04, 2023 7.348 7.670 6.500 7.106 2,306 -0.24(-3.27%)
May 03, 2023 7.410 8.450 7.346 7.346 1,625 +0.00(+0.00%)
May 02, 2023 9.360 9.360 7.346 7.346 2,459 -1.10(-13.06%)
May 01, 2023 8.896 9.100 8.060 8.450 2,383 -1.04(-10.96%)
Apr 28, 2023 9.490 9.877 8.970 9.490 796 -0.31(-3.16%)
Apr 27, 2023 9.116 9.799 9.116 9.799 265 +0.00(+0.00%)
Apr 26, 2023 9.723 10.05 9.100 9.799 2,082 +0.70(+7.69%)
Apr 25, 2023 10.21 10.21 9.053 9.100 828 -0.62(-6.40%)
Apr 24, 2023 8.580 10.50 8.580 9.723 7,551 +0.62(+6.84%)
Apr 21, 2023 8.437 10.25 8.437 9.100 4,496 +0.66(+7.86%)
Apr 20, 2023 7.346 9.100 7.346 8.437 8,087 +1.61(+23.55%)
Apr 19, 2023 7.151 7.155 6.526 6.829 3,724 -0.33(-4.63%)
Apr 18, 2023 7.931 8.047 7.150 7.160 2,821 -0.90(-11.16%)
Apr 17, 2023 8.450 10.07 7.930 8.060 3,996 -0.39(-4.62%)
Apr 14, 2023 8.580 9.074 8.450 8.450 4,451 -0.22(-2.55%)
Apr 13, 2023 10.07 10.07 8.671 8.671 1,725 -1.08(-11.07%)
Apr 12, 2023 8.722 10.40 8.722 9.750 4,371 +0.63(+6.94%)
Apr 11, 2023 8.580 9.418 8.563 9.117 1,624 +0.15(+1.64%)
Apr 10, 2023 8.970 9.360 8.970 8.970 1,993 -0.44(-4.66%)
Apr 06, 2023 10.01 10.79 8.710 9.408 17,202 -0.99(-9.54%)
Apr 05, 2023 11.30 11.30 10.06 10.40 3,197 -0.91(-8.04%)
Apr 04, 2023 12.24 12.24 10.79 11.31 2,070 -0.78(-6.46%)
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.