Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigilon Therapeutics Inc (NQ: SGTX )

N/A 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 (%)
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%)
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.