Sigilon Therapeutics Inc (SGTX) Historical Stock Data
22.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGTX is up 0.14% a day on average. There have been 18 days where Sigilon Therapeutics Inc closed green and 12 days where SGTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 22.90 | 22.47 | ↓$0.43 (-1.88%) | 22.09 | 23.08 | 81.88K |
| 2023-08-09 | 22.77 | 23.06 | ↑$0.29 (1.27%) | 22.77 | 23.36 | 48.10K |
| 2023-08-08 | 22.37 | 23.00 | ↑$0.63 (2.82%) | 22.37 | 23.75 | 53.49K |
| 2023-08-07 | 22.09 | 23.00 | ↑$0.91 (4.12%) | 21.44 | 23.79 | 40.48K |
| 2023-08-04 | 21.34 | 21.61 | ↑$0.27 (1.27%) | 21.26 | 22.10 | 41.13K |
| 2023-08-03 | 21.07 | 21.55 | ↑$0.48 (2.28%) | 21.07 | 21.75 | 61.56K |
| 2023-08-02 | 20.94 | 21.62 | ↑$0.68 (3.25%) | 20.94 | 21.63 | 49.42K |
| 2023-08-01 | 20.92 | 21.04 | ↑$0.12 (0.57%) | 20.71 | 21.26 | 29.54K |
| 2023-07-31 | 21.00 | 20.92 | ↓$0.08 (-0.38%) | 20.92 | 21.44 | 29.86K |
| 2023-07-28 | 21.01 | 21.28 | ↑$0.27 (1.29%) | 20.61 | 21.35 | 31.77K |
| 2023-07-27 | 21.20 | 21.35 | ↑$0.15 (0.71%) | 20.92 | 21.39 | 13.68K |
| 2023-07-26 | 21.29 | 20.93 | ↓$0.36 (-1.69%) | 20.91 | 21.87 | 19.69K |
| 2023-07-25 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.54 | 5.53K |
| 2023-07-24 | 21.44 | 21.11 | ↓$0.33 (-1.54%) | 20.90 | 21.69 | 39.93K |
| 2023-07-21 | 21.58 | 21.18 | ↓$0.40 (-1.85%) | 21.07 | 21.99 | 23.41K |
| 2023-07-20 | 21.09 | 21.41 | ↑$0.32 (1.52%) | 21.09 | 22.25 | 37.27K |
| 2023-07-19 | 21.22 | 21.54 | ↑$0.32 (1.51%) | 21.22 | 22.19 | 37.69K |
| 2023-07-18 | 21.28 | 21.39 | ↑$0.11 (0.52%) | 21.01 | 21.59 | 72.31K |
| 2023-07-17 | 21.15 | 21.44 | ↑$0.29 (1.37%) | 21.15 | 21.80 | 31.28K |
| 2023-07-14 | 21.41 | 21.25 | ↓$0.16 (-0.75%) | 21.15 | 21.89 | 30.44K |
| 2023-07-13 | 21.50 | 21.41 | ↓$0.09 (-0.42%) | 21.23 | 21.84 | 35.39K |
| 2023-07-12 | 21.66 | 21.55 | ↓$0.11 (-0.51%) | 21.30 | 22.00 | 29.46K |
| 2023-07-11 | 21.87 | 21.64 | ↓$0.23 (-1.05%) | 21.40 | 22.25 | 51.95K |
| 2023-07-10 | 22.00 | 21.87 | ↓$0.13 (-0.59%) | 21.30 | 22.16 | 89.46K |
| 2023-07-07 | 22.00 | 22.08 | ↑$0.08 (0.36%) | 21.31 | 22.62 | 83.43K |
| 2023-07-06 | 21.01 | 22.00 | ↑$0.99 (4.71%) | 21.00 | 22.55 | 117.09K |
| 2023-07-05 | 22.00 | 21.55 | ↓$0.45 (-2.05%) | 21.24 | 22.43 | 226.59K |
| 2023-07-03 | 21.60 | 22.50 | ↑$0.90 (4.17%) | 21.24 | 22.60 | 72.62K |
| 2023-06-30 | 21.15 | 22.51 | ↑$1.36 (6.43%) | 20.04 | 23.85 | 506.93K |
| 2023-06-29 | 26.82 | 21.15 | ↓$5.67 (-21.14%) | 20.58 | 28.00 | 4.99M |
Create an account or log in to view more rows.
$SGTX great sale!!!! Buy buy buy
$SGTX today feels different to the moon
$SGTX already bouncing back.
$SGTX is anyone really buying this shit
$SGTX I need a smoke after this trade
$SGTX Here we go!!!
$SGTX Spike it!
$SGTX we always finish green after a red week. Less go!
$SGTX has just been halted from trading.
$SGTX has just been halted from trading due to volatility.