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 5,048,482 +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%)
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.