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 (%)
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%)
Apr 03, 2023 12.09 12.35 12.09 12.09 4,338 -0.00(-0.01%)
Mar 31, 2023 12.09 12.35 12.09 12.09 3,226 +0.00(+0.00%)
Mar 30, 2023 12.48 12.55 12.09 12.09 1,643 -0.18(-1.46%)
Mar 29, 2023 12.35 12.48 12.09 12.27 3,417 +0.18(+1.48%)
Mar 28, 2023 12.27 12.62 12.09 12.09 2,195 -0.07(-0.60%)
Mar 27, 2023 13.52 14.76 12.16 12.16 5,635 -1.10(-8.26%)
Mar 24, 2023 13.39 14.04 13.00 13.26 3,315 -0.39(-2.86%)
Mar 23, 2023 13.78 15.12 13.65 13.65 3,919 -0.52(-3.67%)
Mar 22, 2023 14.30 15.47 13.91 14.17 4,684 -0.39(-2.68%)
Mar 21, 2023 13.26 15.34 13.26 14.56 13,963 +1.82(+14.27%)
Mar 20, 2023 12.76 13.13 12.09 12.74 4,053 -0.02(-0.14%)
Mar 17, 2023 13.00 13.78 12.76 12.76 18,213 -0.63(-4.71%)
Mar 16, 2023 13.00 14.04 12.61 13.39 39,615 -1.43(-9.65%)
Mar 15, 2023 14.82 15.99 14.04 14.82 46,651 -0.26(-1.72%)
Mar 14, 2023 9.490 17.03 9.490 15.08 452,849 +5.93(+64.84%)
Mar 13, 2023 12.48 12.74 9.142 9.148 38,385 -3.38(-27.00%)
Mar 10, 2023 14.56 14.56 11.71 12.53 13,289 -2.29(-15.44%)
Mar 09, 2023 16.25 17.55 14.30 14.82 14,489 -1.62(-9.88%)
Mar 08, 2023 17.94 20.93 15.47 16.45 21,866 -1.11(-6.30%)
Mar 07, 2023 17.29 18.20 15.86 17.55 14,304 +1.11(+6.72%)
Mar 06, 2023 16.25 17.55 15.73 16.45 13,636 +0.20(+1.20%)
Mar 03, 2023 16.90 18.07 15.47 16.25 10,854 -1.04(-6.02%)
Mar 02, 2023 17.94 19.11 14.95 17.29 26,718 -0.65(-3.62%)
Mar 01, 2023 14.17 18.59 13.52 17.94 49,953 +3.77(+26.61%)
Feb 28, 2023 11.70 15.60 11.31 14.17 41,110 +2.47(+21.11%)
Feb 27, 2023 11.31 12.22 11.18 11.70 6,008 +0.39(+3.45%)
Feb 24, 2023 11.96 12.09 11.05 11.31 9,276 -0.79(-6.49%)
Feb 23, 2023 8.918 12.73 8.918 12.10 36,115 +3.00(+32.91%)
Feb 22, 2023 8.905 10.40 8.905 9.100 3,002 +0.26(+2.94%)
Feb 21, 2023 8.970 9.750 8.840 8.840 5,266 -0.47(-5.00%)
Feb 17, 2023 9.503 10.40 9.305 9.305 4,645 -0.44(-4.56%)
Feb 16, 2023 9.523 10.14 9.521 9.750 5,498 -0.26(-2.60%)
Feb 15, 2023 8.537 10.01 8.451 10.01 3,391 +1.56(+18.46%)
Feb 14, 2023 8.580 9.230 8.450 8.450 3,765 -0.33(-3.79%)
Feb 13, 2023 8.912 9.230 8.320 8.783 2,970 +0.20(+2.36%)
Feb 10, 2023 8.710 9.164 8.450 8.580 1,879 -0.26(-2.93%)
Feb 09, 2023 8.450 8.840 8.450 8.839 2,767 +0.52(+6.23%)
Feb 08, 2023 8.710 8.840 8.190 8.320 2,897 -0.52(-5.88%)
Feb 07, 2023 9.100 9.360 8.060 8.840 5,225 -0.39(-4.23%)
Feb 06, 2023 9.100 9.360 8.971 9.230 2,771 +0.12(+1.28%)
Feb 03, 2023 9.100 9.620 9.100 9.113 5,535 -0.25(-2.64%)
Feb 02, 2023 9.360 9.620 9.230 9.360 3,369 +0.06(+0.66%)
Feb 01, 2023 9.230 9.620 9.223 9.299 2,269 -0.11(-1.15%)
Jan 31, 2023 9.100 9.620 8.931 9.407 5,455 +0.31(+3.37%)
Jan 30, 2023 8.771 9.100 8.583 9.100 5,770 +0.52(+6.03%)
Jan 27, 2023 9.100 9.100 8.216 8.583 8,030 -0.52(-5.69%)
Jan 26, 2023 8.320 9.100 8.060 9.100 13,516 +0.52(+6.06%)
Jan 25, 2023 8.060 8.840 8.060 8.580 8,600 +0.53(+6.62%)
Jan 24, 2023 9.560 9.997 7.348 8.047 34,716 -1.06(-11.60%)
Jan 23, 2023 9.962 10.51 8.970 9.103 43,046 -0.51(-5.31%)
Jan 20, 2023 7.641 9.750 7.540 9.614 88,356 +1.43(+17.44%)
Jan 19, 2023 7.150 8.186 6.500 8.186 91,331 +1.05(+14.68%)
Jan 18, 2023 7.804 9.594 6.500 7.138 624,407 +1.77(+32.95%)
Jan 17, 2023 5.850 6.240 5.268 5.369 12,531 -0.61(-10.22%)
Jan 13, 2023 4.810 6.357 4.797 5.980 38,985 +1.22(+25.61%)
Jan 12, 2023 4.680 4.939 4.485 4.761 2,909 +0.08(+1.72%)
Jan 11, 2023 4.290 4.941 4.325 4.680 3,377 +0.09(+2.01%)
Jan 10, 2023 4.290 4.810 4.290 4.588 2,459 -0.09(-1.97%)
Jan 09, 2023 4.810 4.822 4.420 4.680 8,758 +0.06(+1.24%)
Jan 06, 2023 4.111 4.810 4.111 4.623 1,502 +0.27(+6.15%)
Jan 05, 2023 4.810 4.810 4.355 4.355 1,278 -0.45(-9.46%)
Jan 04, 2023 4.420 4.810 4.359 4.810 2,778 +0.32(+7.25%)
Jan 03, 2023 4.550 4.550 4.371 4.485 1,354 -0.06(-1.43%)
Dec 30, 2022 4.043 5.200 3.958 4.550 8,367 +0.56(+14.08%)
Dec 29, 2022 3.835 4.177 3.835 3.988 3,776 +0.09(+2.33%)
Dec 28, 2022 3.899 3.913 3.797 3.897 4,908 +0.10(+2.64%)
Dec 27, 2022 3.903 3.968 3.770 3.797 10,563 -0.26(-6.38%)
Dec 23, 2022 4.160 4.192 4.043 4.056 3,719 +0.01(+0.26%)
Dec 22, 2022 4.160 4.284 4.046 4.046 3,149 -0.13(-3.08%)
Dec 21, 2022 4.168 4.290 4.160 4.174 4,245 +0.13(+3.18%)
Dec 20, 2022 4.160 4.290 4.044 4.046 3,004 -0.08(-1.83%)
Dec 19, 2022 4.420 4.566 4.095 4.121 3,305 -0.30(-6.71%)
Dec 16, 2022 4.332 4.516 4.167 4.417 3,453 +0.13(+2.97%)
Dec 15, 2022 4.290 4.550 4.290 4.290 1,590 -0.13(-2.94%)
Dec 14, 2022 4.742 4.797 4.333 4.420 1,644 -0.32(-6.80%)
Dec 13, 2022 4.420 4.750 4.304 4.742 3,031 +0.32(+7.29%)
Dec 12, 2022 5.200 5.330 4.302 4.420 4,373 -0.07(-1.45%)
Dec 09, 2022 4.849 4.849 4.035 4.485 9,049 +0.20(+4.55%)
Dec 08, 2022 4.875 4.875 3.900 4.290 17,017 -0.56(-11.55%)
Dec 07, 2022 4.835 4.958 4.628 4.850 3,085 -0.07(-1.40%)
Dec 06, 2022 5.330 5.330 4.810 4.919 2,515 -0.41(-7.71%)
Dec 05, 2022 5.460 5.785 4.680 5.330 3,387 +0.00(+0.00%)
Dec 02, 2022 5.296 5.719 5.265 5.330 1,566 -0.12(-2.22%)
Dec 01, 2022 5.383 5.451 5.135 5.451 3,932 +0.32(+6.31%)
Nov 30, 2022 5.720 5.807 5.127 5.127 4,583 -0.22(-4.04%)
Nov 29, 2022 5.734 6.109 5.331 5.343 9,168 -0.42(-7.29%)
Nov 28, 2022 6.107 6.110 5.747 5.763 1,214 -0.19(-3.21%)
Nov 25, 2022 5.980 6.032 5.460 5.954 1,216 +0.43(+7.76%)
Nov 23, 2022 5.916 6.110 5.461 5.525 536 -0.00(-0.02%)
Nov 22, 2022 5.850 6.045 5.526 5.526 975 -0.45(-7.59%)
Nov 21, 2022 6.032 6.174 5.916 5.980 3,252 +0.39(+6.98%)
Nov 18, 2022 5.850 6.496 5.200 5.590 20,071 +0.13(+2.38%)
Nov 17, 2022 5.850 5.850 5.362 5.460 4,361 -0.42(-7.08%)
Nov 16, 2022 7.150 7.189 5.733 5.876 8,866 -0.05(-0.88%)
Nov 15, 2022 6.890 6.890 5.889 5.928 7,897 -0.31(-4.90%)
Nov 14, 2022 6.874 6.919 6.230 6.234 1,904 -0.66(-9.53%)
Nov 11, 2022 6.123 6.981 6.123 6.890 5,318 +0.39(+6.00%)
Nov 10, 2022 5.889 7.063 5.889 6.500 680 +0.37(+6.09%)
Nov 09, 2022 6.572 6.890 6.111 6.127 1,390 -0.57(-8.49%)
Nov 08, 2022 6.506 6.842 6.506 6.695 300 -0.24(-3.41%)
Nov 07, 2022 8.242 8.915 6.506 6.932 3,379 -0.30(-4.19%)
Nov 04, 2022 7.540 8.450 6.890 7.234 2,887 -0.05(-0.63%)
Nov 03, 2022 7.410 7.689 6.117 7.280 3,342 +1.03(+16.42%)
Nov 02, 2022 6.421 6.565 6.240 6.253 1,549 -0.21(-3.18%)
Nov 01, 2022 6.526 6.890 6.240 6.458 1,327 -0.07(-1.04%)
Oct 31, 2022 6.890 6.890 6.513 6.526 2,605 -0.30(-4.40%)
Oct 28, 2022 6.630 6.890 6.630 6.826 852 +0.07(+0.98%)
Oct 27, 2022 6.055 6.889 5.896 6.760 1,160 +0.52(+8.31%)
Oct 26, 2022 6.256 6.435 6.240 6.241 1,084 +0.00(+0.02%)
Oct 25, 2022 5.980 6.468 5.915 6.240 2,656 +0.15(+2.41%)
Oct 24, 2022 6.236 6.236 5.993 6.093 5,458 +0.07(+1.17%)
Oct 21, 2022 6.890 6.890 5.993 6.023 3,076 -0.09(-1.43%)
Oct 20, 2022 6.728 6.728 6.110 6.110 1,314 -0.01(-0.09%)
Oct 19, 2022 6.987 6.987 6.115 6.115 1,886 -0.12(-2.00%)
Oct 18, 2022 6.760 6.760 6.240 6.240 1,599 -0.17(-2.66%)
Oct 17, 2022 6.760 6.760 6.240 6.410 1,538 +0.04(+0.63%)
Oct 14, 2022 6.760 6.760 6.370 6.370 502 +0.10(+1.66%)
Oct 13, 2022 6.552 6.760 6.266 6.266 1,139 -0.23(-3.60%)
Oct 12, 2022 6.630 7.280 6.500 6.500 3,565 -0.04(-0.60%)
Oct 11, 2022 7.150 7.540 6.539 6.539 1,688 -0.10(-1.57%)
Oct 10, 2022 6.890 7.540 6.630 6.643 560 -0.51(-7.09%)
Oct 07, 2022 7.540 7.927 7.150 7.150 3,188 -0.39(-5.17%)
Oct 06, 2022 6.956 7.667 6.891 7.540 885 +0.39(+5.45%)
Oct 05, 2022 6.955 7.407 6.501 7.150 1,570 +0.20(+2.80%)
Oct 04, 2022 7.020 7.409 5.591 6.955 20,256 +0.31(+4.70%)
Oct 03, 2022 7.410 7.475 6.630 6.643 4,111 +0.08(+1.19%)
Sep 30, 2022 6.370 6.889 6.370 6.565 2,201 +0.33(+5.21%)
Sep 29, 2022 6.631 7.021 6.115 6.240 4,458 -0.39(-5.88%)
Sep 28, 2022 6.279 6.890 6.279 6.630 1,089 +0.13(+2.00%)
Sep 27, 2022 6.500 7.020 6.370 6.500 1,637 +0.00(+0.00%)
Sep 26, 2022 6.253 7.098 6.253 6.500 1,443 +0.20(+3.09%)
Sep 23, 2022 6.500 6.760 6.253 6.305 2,932 -0.48(-7.09%)
Sep 22, 2022 7.809 7.809 6.773 6.786 3,059 -0.65(-8.76%)
Sep 21, 2022 7.756 7.946 6.630 7.437 11,874 -0.73(-8.99%)
Sep 20, 2022 8.092 8.302 7.722 8.172 3,392 -0.03(-0.40%)
Sep 19, 2022 8.580 8.960 8.092 8.204 1,333 -0.25(-2.91%)
Sep 16, 2022 8.580 8.710 8.260 8.450 3,803 -0.39(-4.41%)
Sep 15, 2022 8.450 9.087 8.320 8.840 1,211 +0.34(+3.98%)
Sep 14, 2022 8.713 9.035 8.502 8.502 3,496 -0.39(-4.34%)
Sep 13, 2022 8.470 9.156 8.470 8.888 1,358 +0.11(+1.29%)
Sep 12, 2022 8.352 9.684 8.352 8.775 1,497 +0.34(+4.01%)
Sep 09, 2022 8.791 9.100 8.326 8.437 654 -0.27(-3.08%)
Sep 08, 2022 8.320 9.880 8.320 8.705 3,707 +0.47(+5.77%)
Sep 07, 2022 8.060 8.450 7.930 8.230 1,657 +0.06(+0.73%)
Sep 06, 2022 8.233 8.840 7.933 8.171 4,637 -0.17(-2.09%)
Sep 02, 2022 8.644 8.644 8.047 8.345 912 +0.54(+6.98%)
Sep 01, 2022 8.280 8.343 7.670 7.800 3,384 -0.28(-3.47%)
Aug 31, 2022 9.880 9.880 7.696 8.081 4,958 -1.05(-11.52%)
Aug 30, 2022 9.489 9.489 8.841 9.133 2,045 -0.31(-3.24%)
Aug 29, 2022 8.472 9.620 8.450 9.438 2,190 +0.34(+3.71%)
Aug 26, 2022 8.590 9.205 8.450 9.100 3,783 +0.15(+1.64%)
Aug 25, 2022 9.097 9.216 8.802 8.953 2,434 -0.02(-0.19%)
Aug 24, 2022 9.184 9.607 8.905 8.970 1,038 +0.22(+2.54%)
Aug 23, 2022 8.774 9.418 8.583 8.748 4,385 +0.12(+1.39%)
Aug 22, 2022 8.840 9.602 8.580 8.628 6,484 -0.08(-0.94%)
Aug 19, 2022 8.450 8.839 8.450 8.710 3,852 +0.07(+0.75%)
Aug 18, 2022 9.074 9.324 8.580 8.645 4,296 -0.27(-2.99%)
Aug 17, 2022 8.970 9.360 8.645 8.912 2,144 -0.06(-0.65%)
Aug 16, 2022 9.623 9.893 8.853 8.970 3,757 -0.39(-4.18%)
Aug 15, 2022 9.230 9.493 9.178 9.361 1,211 -0.13(-1.36%)
Aug 12, 2022 9.616 9.905 9.178 9.490 5,575 -0.25(-2.60%)
Aug 11, 2022 10.01 10.01 9.490 9.743 1,131 +0.14(+1.49%)
Aug 10, 2022 9.308 11.05 9.308 9.601 4,680 +0.11(+1.14%)
Aug 09, 2022 10.66 11.19 9.360 9.493 4,928 -1.43(-13.07%)
Aug 08, 2022 11.31 11.31 10.92 10.92 4,217 -0.24(-2.15%)
Aug 05, 2022 10.66 11.18 10.66 11.16 3,439 +0.26(+2.41%)
Aug 04, 2022 9.880 10.90 9.905 10.90 3,000 +0.76(+7.47%)
Aug 03, 2022 9.620 10.32 9.621 10.14 4,723 +0.42(+4.36%)
Aug 02, 2022 9.178 9.880 9.178 9.716 913 +0.49(+5.27%)
Aug 01, 2022 9.620 9.620 9.230 9.230 716 +0.00(+0.00%)
Jul 29, 2022 9.738 9.738 9.100 9.230 3,451 +0.09(+0.94%)
Jul 28, 2022 9.764 9.879 8.840 9.144 7,744 -0.63(-6.40%)
Jul 27, 2022 9.750 10.14 9.750 9.770 1,046 -0.11(-1.12%)
Jul 26, 2022 10.15 10.25 9.797 9.880 1,204 -0.17(-1.73%)
Jul 25, 2022 9.753 10.32 9.753 10.05 1,156 +0.30(+3.09%)
Jul 22, 2022 10.14 10.38 9.753 9.753 3,886 -0.54(-5.29%)
Jul 21, 2022 10.77 10.79 9.750 10.30 1,863 -0.10(-0.99%)
Jul 20, 2022 10.06 10.89 10.06 10.40 2,087 +0.00(+0.00%)
Jul 19, 2022 10.66 10.92 10.01 10.40 5,854 +0.16(+1.55%)
Jul 18, 2022 10.92 10.96 9.750 10.24 6,118 -0.81(-7.32%)
Jul 15, 2022 11.18 11.44 9.928 11.05 3,950 +0.15(+1.37%)
Jul 14, 2022 11.57 11.57 10.40 10.90 4,694 +0.02(+0.20%)
Jul 13, 2022 10.53 11.01 10.27 10.88 4,638 +0.38(+3.58%)
Jul 12, 2022 10.27 11.18 10.14 10.50 12,444 +0.23(+2.24%)
Jul 11, 2022 10.53 10.66 9.794 10.27 757 -0.35(-3.28%)
Jul 08, 2022 10.66 11.10 10.52 10.62 3,371 -0.49(-4.44%)
Jul 07, 2022 10.60 11.18 10.51 11.12 4,665 +0.38(+3.57%)
Jul 06, 2022 10.89 11.23 10.53 10.73 8,995 +0.07(+0.67%)
Jul 05, 2022 10.14 11.18 9.790 10.66 13,320 +0.71(+7.19%)
Jul 01, 2022 11.18 11.18 9.750 9.945 9,387 -0.84(-7.83%)
Jun 30, 2022 11.05 11.44 10.15 10.79 1,446 -0.01(-0.11%)
Jun 29, 2022 10.47 11.32 10.27 10.80 7,294 +0.01(+0.11%)
Jun 28, 2022 11.18 12.39 10.27 10.79 16,230 -1.07(-8.99%)
Jun 27, 2022 12.07 12.69 11.19 11.86 4,521 +0.25(+2.16%)
Jun 24, 2022 13.39 13.91 11.05 11.61 122,842 -1.91(-14.16%)
Jun 23, 2022 10.53 13.52 10.53 13.52 15,538 +2.21(+19.55%)
Jun 22, 2022 12.19 12.19 10.14 11.31 11,910 +0.04(+0.38%)
Jun 21, 2022 11.57 12.74 11.05 11.27 4,799 +0.14(+1.27%)
Jun 17, 2022 11.05 11.38 10.95 11.12 4,933 +0.07(+0.66%)
Jun 16, 2022 11.83 12.25 10.23 11.05 7,466 -0.84(-7.06%)
Jun 15, 2022 12.40 12.84 11.32 11.89 10,240 -0.98(-7.61%)
Jun 14, 2022 12.48 12.87 12.22 12.87 4,076 +0.24(+1.86%)
Jun 13, 2022 11.83 12.94 11.70 12.63 7,908 +0.51(+4.17%)
Jun 10, 2022 12.48 12.65 11.44 12.13 7,049 -0.41(-3.24%)
Jun 09, 2022 12.73 12.84 11.90 12.53 11,136 -0.19(-1.51%)
Jun 08, 2022 11.18 12.86 11.18 12.73 18,200 +0.83(+6.95%)
Jun 07, 2022 12.61 12.62 11.47 11.90 17,166 +0.56(+4.93%)
Jun 06, 2022 11.57 12.35 10.76 11.34 5,803 -0.25(-2.15%)
Jun 03, 2022 10.40 12.12 10.08 11.59 11,271 +1.16(+11.12%)
Jun 02, 2022 10.14 10.53 9.980 10.43 3,909 +0.52(+5.26%)
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.