Sigilon Therapeutics Inc (SGTX) Exchange: NASDAQ
Data as of May 17, 2022
$0.81 ($-0.02) -2.00%
Sigilon Therapeutics Inc - Daily Information
Click for more stock information on Sigilon Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 17, 2022 |
| Open | $0.89 |
| Previous Close | $0.81 |
| High | $0.93 |
| Low | $0.81 |
| Adjusted Open | $0.89 |
| Previous Adjusted Close | $0.81 |
| Adjusted High | $0.93 |
| Adjusted Low | $0.81 |
About Sigilon Therapeutics Inc (SGTX)
Sigilon Therapeutics Inc
Invest in Sigilon Therapeutics Inc (SGTX)
Historical Stock Data for Sigilon Therapeutics Inc (SGTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | $0.89 | $0.93 | $0.81 | $0.81 | $0.81 | 87,632 |
| 2022-05-11 | $0.96 | $1.03 | $0.80 | $0.83 | $0.83 | 82,171 |
| 2022-05-10 | $0.96 | $1.06 | $0.96 | $0.97 | $0.97 | 53,579 |
| 2022-05-09 | $1.02 | $1.05 | $0.96 | $0.97 | $0.97 | 71,434 |
| 2022-05-06 | $1.06 | $1.08 | $1.00 | $1.03 | $1.03 | 79,862 |
| 2022-05-05 | $1.17 | $1.17 | $1.04 | $1.06 | $1.06 | 32,014 |
| 2022-05-04 | $1.16 | $1.17 | $1.04 | $1.17 | $1.17 | 56,364 |
| 2022-05-03 | $1.07 | $1.21 | $1.06 | $1.17 | $1.17 | 79,158 |
| 2022-05-02 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 22,797 |
| 2022-04-29 | $1.06 | $1.10 | $1.02 | $1.05 | $1.05 | 62,266 |
| 2022-04-28 | $1.08 | $1.10 | $1.07 | $1.07 | $1.07 | 59,050 |
| 2022-04-27 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 32,619 |
| 2022-04-26 | $1.21 | $1.28 | $1.06 | $1.06 | $1.06 | 146,439 |
| 2022-04-25 | $1.23 | $1.26 | $1.19 | $1.21 | $1.21 | 34,688 |
| 2022-04-22 | $1.21 | $1.35 | $1.19 | $1.23 | $1.23 | 49,889 |
| 2022-04-21 | $1.28 | $1.30 | $1.20 | $1.21 | $1.21 | 154,326 |
| 2022-04-20 | $1.32 | $1.32 | $1.23 | $1.25 | $1.25 | 122,604 |
| 2022-04-19 | $1.35 | $1.38 | $1.32 | $1.33 | $1.33 | 41,582 |
| 2022-04-18 | $1.41 | $1.42 | $1.30 | $1.31 | $1.31 | 70,392 |
| 2022-04-14 | $1.46 | $1.54 | $1.41 | $1.41 | $1.41 | 91,080 |
| 2022-04-13 | $1.42 | $1.49 | $1.41 | $1.44 | $1.44 | 47,021 |
| 2022-04-12 | $1.46 | $1.49 | $1.40 | $1.42 | $1.42 | 51,187 |
| 2022-04-11 | $1.51 | $1.53 | $1.43 | $1.43 | $1.43 | 107,643 |
| 2022-04-08 | $1.56 | $1.62 | $1.50 | $1.55 | $1.55 | 94,281 |
| 2022-04-07 | $1.54 | $1.59 | $1.49 | $1.54 | $1.54 | 45,510 |
| 2022-04-06 | $1.60 | $1.64 | $1.48 | $1.52 | $1.52 | 54,128 |
| 2022-04-05 | $1.66 | $1.75 | $1.57 | $1.58 | $1.58 | 229,407 |
| 2022-04-04 | $1.52 | $1.68 | $1.51 | $1.64 | $1.64 | 149,959 |
| 2022-04-01 | $1.50 | $1.58 | $1.45 | $1.48 | $1.48 | 78,294 |
| 2022-03-31 | $1.50 | $1.53 | $1.43 | $1.47 | $1.47 | 76,321 |
| 2022-03-30 | $1.55 | $1.58 | $1.47 | $1.49 | $1.49 | 79,663 |
| 2022-03-29 | $1.43 | $1.64 | $1.41 | $1.58 | $1.58 | 158,832 |
| 2022-03-28 | $1.47 | $1.51 | $1.37 | $1.45 | $1.45 | 134,620 |
| 2022-03-25 | $1.49 | $1.50 | $1.40 | $1.48 | $1.48 | 146,362 |
| 2022-03-24 | $1.45 | $1.47 | $1.38 | $1.44 | $1.44 | 66,010 |
| 2022-03-23 | $1.43 | $1.58 | $1.38 | $1.44 | $1.44 | 137,938 |
| 2022-03-22 | $1.39 | $1.51 | $1.38 | $1.47 | $1.47 | 114,174 |
| 2022-03-21 | $1.50 | $1.50 | $1.36 | $1.39 | $1.39 | 134,682 |
| 2022-03-18 | $1.48 | $1.52 | $1.38 | $1.50 | $1.50 | 201,626 |
| 2022-03-17 | $1.44 | $1.49 | $1.37 | $1.48 | $1.48 | 126,523 |
| 2022-03-16 | $1.35 | $1.46 | $1.30 | $1.42 | $1.42 | 104,090 |
| 2022-03-15 | $1.29 | $1.40 | $1.26 | $1.35 | $1.35 | 94,052 |
| 2022-03-14 | $1.33 | $1.40 | $1.25 | $1.29 | $1.29 | 112,437 |
| 2022-03-11 | $1.36 | $1.42 | $1.29 | $1.31 | $1.31 | 59,236 |
| 2022-03-10 | $1.41 | $1.44 | $1.30 | $1.35 | $1.35 | 32,832 |
| 2022-03-09 | $1.35 | $1.50 | $1.29 | $1.42 | $1.42 | 41,164 |
| 2022-03-08 | $1.30 | $1.34 | $1.23 | $1.27 | $1.27 | 66,819 |
| 2022-03-07 | $1.30 | $1.43 | $1.20 | $1.25 | $1.25 | 89,351 |
| 2022-03-04 | $1.32 | $1.37 | $1.21 | $1.24 | $1.24 | 53,972 |
| 2022-03-03 | $1.37 | $1.41 | $1.31 | $1.33 | $1.33 | 31,489 |
| 2022-03-02 | $1.44 | $1.52 | $1.32 | $1.35 | $1.35 | 104,229 |
| 2022-03-01 | $1.44 | $1.47 | $1.37 | $1.41 | $1.41 | 24,671 |
| 2022-02-28 | $1.41 | $1.47 | $1.38 | $1.45 | $1.45 | 59,549 |
| 2022-02-25 | $1.57 | $1.57 | $1.39 | $1.42 | $1.42 | 43,772 |
| 2022-02-24 | $1.35 | $1.48 | $1.32 | $1.47 | $1.47 | 58,538 |
| 2022-02-23 | $1.46 | $1.48 | $1.35 | $1.37 | $1.37 | 69,217 |
| 2022-02-22 | $1.48 | $1.52 | $1.37 | $1.43 | $1.43 | 85,226 |
| 2022-02-18 | $1.47 | $1.54 | $1.47 | $1.48 | $1.48 | 62,287 |
| 2022-02-17 | $1.58 | $1.64 | $1.47 | $1.48 | $1.48 | 96,996 |
| 2022-02-16 | $1.64 | $1.65 | $1.58 | $1.59 | $1.59 | 22,136 |
| 2022-02-15 | $1.60 | $1.69 | $1.58 | $1.63 | $1.63 | 74,561 |
| 2022-02-14 | $1.60 | $1.64 | $1.58 | $1.61 | $1.61 | 41,002 |
| 2022-02-11 | $1.67 | $1.73 | $1.56 | $1.57 | $1.57 | 92,228 |
| 2022-02-10 | $1.78 | $1.82 | $1.65 | $1.67 | $1.67 | 157,179 |
| 2022-02-09 | $1.71 | $1.84 | $1.71 | $1.82 | $1.82 | 272,669 |
| 2022-02-08 | $1.68 | $1.73 | $1.64 | $1.70 | $1.70 | 77,313 |
| 2022-02-07 | $1.77 | $1.90 | $1.68 | $1.69 | $1.69 | 57,799 |
| 2022-02-04 | $1.75 | $1.78 | $1.67 | $1.77 | $1.77 | 91,338 |
| 2022-02-03 | $1.75 | $1.82 | $1.75 | $1.75 | $1.75 | 70,705 |
| 2022-02-02 | $1.87 | $1.87 | $1.78 | $1.79 | $1.79 | 77,196 |
| 2022-02-01 | $1.92 | $2.08 | $1.85 | $1.90 | $1.90 | 81,509 |
| 2022-01-31 | $1.80 | $1.96 | $1.73 | $1.95 | $1.95 | 87,899 |
| 2022-01-28 | $1.71 | $1.86 | $1.65 | $1.80 | $1.80 | 54,128 |
| 2022-01-27 | $1.80 | $1.80 | $1.68 | $1.69 | $1.69 | 52,739 |
| 2022-01-26 | $1.94 | $2.09 | $1.75 | $1.81 | $1.81 | 45,204 |
| 2022-01-25 | $1.88 | $1.95 | $1.78 | $1.87 | $1.87 | 56,682 |
| 2022-01-24 | $1.75 | $1.93 | $1.66 | $1.88 | $1.88 | 145,873 |
| 2022-01-21 | $1.91 | $1.97 | $1.78 | $1.81 | $1.81 | 152,441 |
| 2022-01-20 | $2.00 | $2.08 | $1.90 | $1.91 | $1.91 | 89,043 |
| 2022-01-19 | $2.07 | $2.13 | $1.95 | $1.96 | $1.96 | 112,315 |
| 2022-01-18 | $2.21 | $2.22 | $2.01 | $2.04 | $2.04 | 253,590 |
| 2022-01-14 | $2.15 | $2.23 | $2.07 | $2.20 | $2.20 | 97,721 |
| 2022-01-13 | $2.28 | $2.29 | $2.15 | $2.17 | $2.17 | 84,112 |
| 2022-01-12 | $2.41 | $2.50 | $2.27 | $2.29 | $2.29 | 95,079 |
| 2022-01-11 | $2.40 | $2.46 | $2.31 | $2.40 | $2.40 | 67,113 |
| 2022-01-10 | $2.44 | $2.48 | $2.27 | $2.39 | $2.39 | 105,969 |
| 2022-01-07 | $2.56 | $2.59 | $2.40 | $2.48 | $2.48 | 143,303 |
| 2022-01-06 | $2.49 | $2.72 | $2.40 | $2.52 | $2.52 | 142,037 |
| 2022-01-05 | $2.87 | $2.87 | $2.48 | $2.51 | $2.51 | 164,616 |
| 2022-01-04 | $3.09 | $3.09 | $2.75 | $2.79 | $2.79 | 88,030 |
| 2022-01-03 | $2.72 | $3.11 | $2.72 | $3.03 | $3.03 | 107,127 |
| 2021-12-31 | $2.85 | $2.99 | $2.73 | $2.76 | $2.76 | 106,512 |
| 2021-12-30 | $2.66 | $3.07 | $2.66 | $2.86 | $2.86 | 121,044 |
| 2021-12-29 | $2.73 | $2.80 | $2.57 | $2.67 | $2.67 | 151,991 |
| 2021-12-28 | $2.79 | $2.99 | $2.65 | $2.70 | $2.70 | 118,480 |
| 2021-12-27 | $3.06 | $3.10 | $2.79 | $2.82 | $2.82 | 209,386 |
| 2021-12-23 | $2.84 | $3.25 | $2.83 | $3.00 | $3.00 | 240,446 |
| 2021-12-22 | $2.85 | $2.88 | $2.70 | $2.80 | $2.80 | 181,654 |
| 2021-12-21 | $2.80 | $2.97 | $2.70 | $2.85 | $2.85 | 187,601 |
| 2021-12-20 | $2.80 | $2.90 | $2.52 | $2.76 | $2.76 | 186,025 |
| 2021-12-17 | $2.63 | $2.92 | $2.56 | $2.81 | $2.81 | 552,998 |
| 2021-12-16 | $2.58 | $2.80 | $2.52 | $2.59 | $2.59 | 191,679 |
| 2021-12-15 | $2.56 | $2.63 | $2.48 | $2.58 | $2.58 | 289,154 |
| 2021-12-14 | $2.81 | $2.91 | $2.57 | $2.59 | $2.59 | 189,251 |
| 2021-12-13 | $2.86 | $2.98 | $2.67 | $2.87 | $2.87 | 135,998 |
| 2021-12-10 | $3.05 | $3.06 | $2.85 | $2.87 | $2.87 | 71,902 |
| 2021-12-09 | $3.27 | $3.27 | $2.97 | $3.03 | $3.03 | 105,584 |
| 2021-12-08 | $3.18 | $3.45 | $3.10 | $3.26 | $3.26 | 107,840 |
| 2021-12-07 | $2.95 | $3.39 | $2.93 | $3.19 | $3.19 | 177,657 |
| 2021-12-06 | $2.74 | $2.94 | $2.62 | $2.86 | $2.86 | 210,599 |
| 2021-12-03 | $3.08 | $3.32 | $2.63 | $2.72 | $2.72 | 362,713 |
| 2021-12-02 | $3.13 | $3.30 | $3.04 | $3.10 | $3.10 | 187,493 |
| 2021-12-01 | $3.72 | $3.83 | $3.00 | $3.14 | $3.14 | 305,997 |
| 2021-11-30 | $3.50 | $3.83 | $3.50 | $3.76 | $3.76 | 298,278 |
| 2021-11-29 | $3.75 | $4.05 | $3.69 | $3.77 | $3.77 | 253,564 |
| 2021-11-26 | $4.04 | $4.31 | $3.85 | $3.95 | $3.95 | 48,295 |
| 2021-11-24 | $4.18 | $4.20 | $3.92 | $4.14 | $4.14 | 140,875 |
| 2021-11-23 | $4.25 | $4.50 | $3.99 | $4.26 | $4.26 | 170,899 |
| 2021-11-22 | $4.82 | $4.97 | $4.25 | $4.29 | $4.29 | 196,411 |
| 2021-11-19 | $4.87 | $5.03 | $4.80 | $4.82 | $4.82 | 76,988 |
| 2021-11-18 | $4.80 | $5.00 | $4.60 | $4.91 | $4.91 | 111,661 |
| 2021-11-17 | $4.89 | $4.95 | $4.67 | $4.81 | $4.81 | 58,559 |
| 2021-11-16 | $5.05 | $5.08 | $4.86 | $4.89 | $4.89 | 59,858 |
| 2021-11-15 | $5.24 | $5.24 | $4.98 | $5.09 | $5.09 | 75,586 |
| 2021-11-12 | $5.01 | $5.31 | $4.94 | $5.15 | $5.15 | 170,838 |
| 2021-11-11 | $5.01 | $5.18 | $4.89 | $4.95 | $4.95 | 56,528 |
| 2021-11-10 | $4.94 | $5.15 | $4.93 | $4.99 | $4.99 | 46,940 |
| 2021-11-09 | $5.09 | $5.12 | $4.89 | $5.02 | $5.02 | 77,447 |
| 2021-11-08 | $5.34 | $5.45 | $5.01 | $5.12 | $5.12 | 95,436 |
| 2021-11-05 | $5.39 | $5.52 | $5.21 | $5.31 | $5.31 | 86,363 |
| 2021-11-04 | $5.45 | $5.50 | $5.26 | $5.32 | $5.32 | 57,156 |
| 2021-11-03 | $5.35 | $5.48 | $5.27 | $5.36 | $5.36 | 104,914 |
| 2021-11-02 | $5.36 | $5.57 | $5.36 | $5.41 | $5.41 | 46,421 |
| 2021-11-01 | $5.43 | $5.48 | $5.29 | $5.35 | $5.35 | 105,175 |
| 2021-10-29 | $5.60 | $5.71 | $5.23 | $5.39 | $5.39 | 203,858 |
| 2021-10-28 | $5.60 | $5.77 | $5.34 | $5.38 | $5.38 | 148,279 |
| 2021-10-27 | $5.65 | $5.70 | $5.32 | $5.54 | $5.54 | 67,515 |
| 2021-10-26 | $6.13 | $6.25 | $5.57 | $5.66 | $5.66 | 130,399 |
| 2021-10-25 | $5.83 | $6.17 | $5.70 | $6.13 | $6.13 | 151,064 |
| 2021-10-22 | $5.79 | $5.88 | $5.62 | $5.81 | $5.81 | 37,645 |
| 2021-10-21 | $5.84 | $5.97 | $5.62 | $5.85 | $5.85 | 48,295 |
| 2021-10-20 | $5.78 | $5.87 | $5.61 | $5.80 | $5.80 | 32,649 |
| 2021-10-19 | $5.69 | $5.95 | $5.63 | $5.78 | $5.78 | 75,760 |
| 2021-10-18 | $5.60 | $6.11 | $5.33 | $5.70 | $5.70 | 135,739 |
| 2021-10-15 | $5.70 | $5.70 | $5.30 | $5.55 | $5.55 | 137,969 |
| 2021-10-14 | $5.71 | $5.78 | $5.54 | $5.57 | $5.57 | 59,316 |
| 2021-10-13 | $5.35 | $5.74 | $5.35 | $5.67 | $5.67 | 49,259 |
| 2021-10-12 | $5.26 | $5.40 | $5.14 | $5.34 | $5.34 | 150,938 |
| 2021-10-11 | $5.23 | $5.40 | $5.12 | $5.29 | $5.29 | 33,853 |
| 2021-10-08 | $5.29 | $5.32 | $5.16 | $5.19 | $5.19 | 43,680 |
| 2021-10-07 | $5.22 | $5.38 | $5.16 | $5.27 | $5.27 | 70,625 |
| 2021-10-06 | $5.25 | $5.41 | $5.11 | $5.18 | $5.18 | 43,565 |
| 2021-10-05 | $5.50 | $5.50 | $5.18 | $5.35 | $5.35 | 71,449 |
| 2021-10-04 | $5.84 | $5.90 | $5.44 | $5.47 | $5.47 | 104,244 |
| 2021-10-01 | $5.66 | $5.94 | $5.50 | $5.78 | $5.78 | 75,776 |
| 2021-09-30 | $5.62 | $5.75 | $5.47 | $5.65 | $5.65 | 78,747 |
| 2021-09-29 | $6.13 | $6.18 | $5.56 | $5.64 | $5.64 | 81,938 |
| 2021-09-28 | $6.01 | $6.18 | $5.65 | $6.11 | $6.11 | 166,732 |
| 2021-09-27 | $5.67 | $6.21 | $5.56 | $6.15 | $6.15 | 97,660 |
| 2021-09-24 | $5.81 | $5.81 | $5.59 | $5.69 | $5.69 | 178,397 |
| 2021-09-23 | $5.48 | $5.86 | $5.36 | $5.80 | $5.80 | 134,580 |
| 2021-09-22 | $5.48 | $5.58 | $5.33 | $5.42 | $5.42 | 70,604 |
| 2021-09-21 | $5.68 | $5.78 | $5.37 | $5.46 | $5.46 | 117,380 |
| 2021-09-20 | $5.90 | $6.05 | $5.57 | $5.69 | $5.69 | 194,725 |
| 2021-09-17 | $6.08 | $6.56 | $5.91 | $6.11 | $6.11 | 1,031,611 |
| 2021-09-16 | $5.79 | $6.22 | $5.65 | $6.08 | $6.08 | 218,289 |
| 2021-09-15 | $5.63 | $5.96 | $5.63 | $5.75 | $5.75 | 111,444 |
| 2021-09-14 | $5.67 | $5.96 | $5.58 | $5.64 | $5.64 | 87,836 |
| 2021-09-13 | $5.75 | $6.00 | $5.50 | $5.64 | $5.64 | 141,300 |
| 2021-09-10 | $5.88 | $5.96 | $5.50 | $5.73 | $5.73 | 173,770 |
| 2021-09-09 | $5.98 | $6.30 | $5.85 | $5.88 | $5.88 | 202,578 |
| 2021-09-08 | $6.50 | $6.50 | $5.82 | $5.91 | $5.91 | 299,450 |
| 2021-09-07 | $5.67 | $6.91 | $5.67 | $6.47 | $6.47 | 632,254 |
| 2021-09-03 | $5.69 | $5.72 | $5.42 | $5.56 | $5.56 | 244,713 |
| 2021-09-02 | $5.87 | $6.03 | $5.48 | $5.71 | $5.71 | 249,876 |
| 2021-09-01 | $5.98 | $6.12 | $5.59 | $5.76 | $5.76 | 274,223 |
| 2021-08-31 | $5.82 | $6.01 | $5.63 | $5.94 | $5.94 | 66,818 |
| 2021-08-30 | $6.06 | $6.21 | $5.76 | $5.84 | $5.84 | 140,971 |
| 2021-08-27 | $5.63 | $6.09 | $5.56 | $5.99 | $5.99 | 152,383 |
| 2021-08-26 | $5.64 | $5.90 | $5.50 | $5.63 | $5.63 | 165,222 |
| 2021-08-25 | $5.45 | $5.85 | $5.26 | $5.64 | $5.64 | 373,409 |
| 2021-08-24 | $5.06 | $5.49 | $5.04 | $5.42 | $5.42 | 115,570 |
| 2021-08-23 | $4.68 | $5.05 | $4.65 | $5.04 | $5.04 | 295,274 |
| 2021-08-20 | $4.38 | $4.72 | $4.33 | $4.57 | $4.57 | 154,724 |
| 2021-08-19 | $4.69 | $4.89 | $4.41 | $4.42 | $4.42 | 183,078 |
| 2021-08-18 | $4.95 | $5.06 | $4.75 | $4.80 | $4.80 | 212,716 |
| 2021-08-17 | $4.88 | $5.02 | $4.75 | $4.95 | $4.95 | 162,524 |
| 2021-08-16 | $5.26 | $5.33 | $4.85 | $4.90 | $4.90 | 142,667 |
| 2021-08-13 | $5.78 | $5.79 | $5.32 | $5.32 | $5.32 | 125,288 |
| 2021-08-12 | $5.47 | $5.82 | $5.47 | $5.78 | $5.78 | 365,461 |
| 2021-08-11 | $5.39 | $5.54 | $5.17 | $5.53 | $5.53 | 149,751 |
| 2021-08-10 | $5.05 | $5.70 | $4.86 | $5.47 | $5.47 | 421,301 |
| 2021-08-09 | $4.90 | $5.11 | $4.85 | $5.00 | $5.00 | 319,028 |
| 2021-08-06 | $5.06 | $5.13 | $4.84 | $4.90 | $4.90 | 284,011 |
| 2021-08-05 | $4.89 | $5.22 | $4.89 | $5.12 | $5.12 | 416,848 |
| 2021-08-04 | $4.98 | $5.10 | $4.81 | $4.81 | $4.81 | 113,335 |
| 2021-08-03 | $5.10 | $5.12 | $4.92 | $5.00 | $5.00 | 116,853 |
| 2021-08-02 | $5.14 | $5.45 | $5.10 | $5.12 | $5.12 | 164,346 |
| 2021-07-30 | $5.24 | $5.38 | $5.00 | $5.04 | $5.04 | 121,500 |
| 2021-07-29 | $5.65 | $5.66 | $5.26 | $5.29 | $5.29 | 117,723 |
| 2021-07-28 | $5.28 | $5.74 | $5.28 | $5.67 | $5.67 | 119,732 |
| 2021-07-27 | $4.95 | $5.39 | $4.84 | $5.32 | $5.32 | 304,100 |
| 2021-07-26 | $5.29 | $5.35 | $4.98 | $5.02 | $5.02 | 267,746 |
| 2021-07-23 | $5.58 | $5.86 | $5.25 | $5.28 | $5.28 | 188,257 |
| 2021-07-22 | $5.97 | $6.02 | $5.52 | $5.57 | $5.57 | 158,575 |
| 2021-07-21 | $6.10 | $6.25 | $5.91 | $6.02 | $6.02 | 154,232 |
| 2021-07-20 | $5.81 | $5.98 | $5.67 | $5.89 | $5.89 | 157,903 |
| 2021-07-19 | $5.88 | $5.91 | $5.38 | $5.79 | $5.79 | 390,271 |
| 2021-07-16 | $6.11 | $6.29 | $5.92 | $5.92 | $5.92 | 101,373 |
| 2021-07-15 | $6.00 | $6.16 | $5.82 | $6.01 | $6.01 | 199,333 |
| 2021-07-14 | $6.30 | $6.32 | $5.73 | $5.99 | $5.99 | 500,678 |
| 2021-07-13 | $6.48 | $6.48 | $6.15 | $6.33 | $6.33 | 385,758 |
| 2021-07-12 | $6.87 | $6.98 | $6.20 | $6.57 | $6.57 | 596,594 |
| 2021-07-09 | $6.95 | $7.23 | $6.29 | $6.90 | $6.90 | 1,917,040 |
| 2021-07-08 | $9.04 | $9.41 | $8.88 | $9.24 | $9.24 | 92,141 |
| 2021-07-07 | $9.69 | $9.79 | $9.03 | $9.29 | $9.29 | 276,286 |
| 2021-07-06 | $10.52 | $10.54 | $9.45 | $9.73 | $9.73 | 192,154 |
| 2021-07-02 | $10.62 | $10.65 | $9.96 | $10.35 | $10.35 | 187,388 |
| 2021-07-01 | $10.80 | $10.96 | $10.12 | $10.61 | $10.61 | 207,619 |
| 2021-06-30 | $10.68 | $11.06 | $10.24 | $10.73 | $10.73 | 167,403 |
| 2021-06-29 | $11.13 | $11.79 | $10.47 | $10.71 | $10.71 | 304,915 |
| 2021-06-28 | $11.26 | $12.01 | $10.80 | $11.20 | $11.20 | 534,744 |
| 2021-06-25 | $10.25 | $10.48 | $9.97 | $10.47 | $10.47 | 461,198 |
| 2021-06-24 | $9.88 | $10.05 | $9.58 | $9.97 | $9.97 | 150,074 |
| 2021-06-23 | $9.25 | $9.89 | $9.05 | $9.84 | $9.84 | 401,471 |
| 2021-06-22 | $9.90 | $9.97 | $9.01 | $9.15 | $9.15 | 381,105 |
| 2021-06-21 | $10.45 | $10.57 | $9.83 | $9.89 | $9.89 | 468,093 |
| 2021-06-18 | $10.41 | $11.03 | $10.33 | $10.47 | $10.47 | 433,131 |
| 2021-06-17 | $11.00 | $11.09 | $10.20 | $10.80 | $10.80 | 245,896 |
| 2021-06-16 | $10.27 | $11.01 | $10.17 | $10.97 | $10.97 | 213,810 |
| 2021-06-15 | $11.47 | $11.47 | $10.15 | $10.29 | $10.29 | 258,259 |
| 2021-06-14 | $11.10 | $11.70 | $10.70 | $11.19 | $11.19 | 462,559 |
| 2021-06-11 | $11.29 | $11.42 | $10.64 | $10.88 | $10.88 | 228,737 |
| 2021-06-10 | $10.78 | $11.33 | $10.63 | $11.04 | $11.04 | 739,903 |
| 2021-06-09 | $10.20 | $11.16 | $10.20 | $10.41 | $10.41 | 962,946 |
| 2021-06-08 | $10.58 | $10.65 | $9.80 | $10.15 | $10.15 | 280,622 |
| 2021-06-07 | $10.73 | $11.09 | $10.57 | $10.63 | $10.63 | 134,313 |
| 2021-06-04 | $10.68 | $11.35 | $10.40 | $10.74 | $10.74 | 101,292 |
| 2021-06-03 | $11.20 | $11.20 | $10.28 | $10.66 | $10.66 | 101,502 |
| 2021-06-02 | $11.81 | $12.26 | $10.91 | $11.18 | $11.18 | 103,279 |
| 2021-06-01 | $11.68 | $12.03 | $11.60 | $11.71 | $11.71 | 73,247 |
| 2021-05-28 | $12.07 | $12.55 | $11.58 | $11.67 | $11.67 | 54,224 |
| 2021-05-27 | $12.05 | $12.31 | $11.69 | $12.18 | $12.18 | 32,098 |
| 2021-05-26 | $11.63 | $12.31 | $11.58 | $12.07 | $12.07 | 26,534 |
| 2021-05-25 | $11.99 | $12.20 | $11.50 | $11.69 | $11.69 | 31,730 |
| 2021-05-24 | $12.15 | $12.27 | $11.35 | $11.71 | $11.71 | 79,289 |
| 2021-05-21 | $12.92 | $13.26 | $11.67 | $11.83 | $11.83 | 97,495 |
| 2021-05-20 | $13.25 | $14.00 | $12.63 | $12.70 | $12.70 | 61,417 |
| 2021-05-19 | $13.13 | $13.66 | $12.61 | $13.23 | $13.23 | 39,576 |
| 2021-05-18 | $13.74 | $14.15 | $13.21 | $13.37 | $13.37 | 9,238 |
| 2021-05-17 | $12.96 | $13.65 | $12.51 | $13.65 | $13.65 | 24,711 |
| 2021-05-14 | $13.32 | $14.15 | $12.91 | $13.16 | $13.16 | 16,285 |
| 2021-05-13 | $14.30 | $14.30 | $12.72 | $13.25 | $13.25 | 40,062 |
| 2021-05-12 | $13.55 | $14.73 | $13.17 | $14.05 | $14.05 | 49,577 |
| 2021-05-11 | $12.77 | $14.10 | $12.34 | $13.87 | $13.87 | 54,467 |
| 2021-05-10 | $13.17 | $13.86 | $12.81 | $12.92 | $12.92 | 35,079 |
| 2021-05-07 | $13.30 | $14.00 | $12.90 | $13.30 | $13.30 | 70,128 |
| 2021-05-06 | $13.86 | $14.15 | $12.58 | $13.06 | $13.06 | 73,316 |
| 2021-05-05 | $13.23 | $14.06 | $13.23 | $13.49 | $13.49 | 67,912 |
| 2021-05-04 | $14.30 | $14.30 | $13.05 | $13.05 | $13.05 | 66,208 |
| 2021-05-03 | $14.27 | $14.94 | $13.69 | $14.54 | $14.54 | 109,407 |
| 2021-04-30 | $14.75 | $15.52 | $13.86 | $13.90 | $13.90 | 248,069 |
| 2021-04-29 | $16.11 | $16.71 | $14.67 | $14.74 | $14.74 | 66,575 |
| 2021-04-28 | $15.58 | $16.35 | $15.36 | $15.71 | $15.71 | 55,709 |
| 2021-04-27 | $16.06 | $16.45 | $15.27 | $15.73 | $15.73 | 37,035 |
| 2021-04-26 | $15.25 | $16.31 | $15.25 | $16.06 | $16.06 | 27,294 |
| 2021-04-23 | $15.70 | $16.22 | $15.03 | $15.27 | $15.27 | 41,936 |
| 2021-04-22 | $15.56 | $16.06 | $15.15 | $15.47 | $15.47 | 105,100 |
| 2021-04-21 | $15.93 | $16.79 | $15.25 | $15.64 | $15.64 | 43,462 |
| 2021-04-20 | $15.73 | $16.41 | $14.85 | $16.00 | $16.00 | 58,592 |
| 2021-04-19 | $16.76 | $17.00 | $15.54 | $16.07 | $16.07 | 46,772 |
| 2021-04-16 | $18.67 | $18.67 | $16.80 | $17.04 | $17.04 | 39,183 |
| 2021-04-15 | $20.35 | $20.35 | $18.08 | $18.43 | $18.43 | 34,905 |
| 2021-04-14 | $18.77 | $20.35 | $18.66 | $19.88 | $19.88 | 69,526 |
| 2021-04-13 | $17.47 | $18.86 | $16.91 | $18.64 | $18.64 | 43,859 |
| 2021-04-12 | $17.76 | $17.97 | $16.55 | $17.43 | $17.43 | 46,190 |
| 2021-04-09 | $17.98 | $19.00 | $17.20 | $17.76 | $17.76 | 93,370 |
| 2021-04-08 | $18.68 | $19.71 | $17.57 | $18.07 | $18.07 | 78,489 |
| 2021-04-07 | $18.98 | $19.20 | $17.55 | $18.51 | $18.51 | 80,349 |
| 2021-04-06 | $19.99 | $20.80 | $18.80 | $19.03 | $19.03 | 43,177 |
| 2021-04-05 | $20.15 | $20.35 | $19.51 | $20.09 | $20.09 | 41,135 |
| 2021-04-01 | $22.66 | $23.47 | $19.56 | $20.17 | $20.17 | 176,058 |
| 2021-03-31 | $18.93 | $22.73 | $18.93 | $22.35 | $22.35 | 138,908 |
| 2021-03-30 | $20.90 | $20.90 | $18.64 | $18.76 | $18.76 | 156,633 |
| 2021-03-29 | $20.31 | $21.28 | $20.09 | $20.87 | $20.87 | 153,642 |
| 2021-03-26 | $20.46 | $21.31 | $19.94 | $20.87 | $20.87 | 69,697 |
| 2021-03-25 | $19.24 | $21.96 | $18.50 | $20.51 | $20.51 | 123,311 |
| 2021-03-24 | $20.87 | $21.41 | $19.01 | $19.39 | $19.39 | 178,100 |
| 2021-03-23 | $23.09 | $23.49 | $20.46 | $20.97 | $20.97 | 144,300 |
| 2021-03-22 | $20.80 | $24.00 | $20.77 | $23.53 | $23.53 | 136,686 |
| 2021-03-19 | $23.53 | $23.53 | $20.28 | $20.76 | $20.76 | 1,158,785 |
| 2021-03-18 | $24.24 | $25.60 | $21.38 | $21.51 | $21.51 | 244,088 |
| 2021-03-17 | $25.32 | $26.13 | $23.67 | $24.64 | $24.64 | 105,535 |
| 2021-03-16 | $26.67 | $27.32 | $25.50 | $26.04 | $26.04 | 56,729 |
| 2021-03-15 | $29.41 | $30.10 | $25.80 | $26.44 | $26.44 | 109,974 |
| 2021-03-12 | $30.07 | $30.27 | $28.02 | $29.15 | $29.15 | 94,399 |
| 2021-03-11 | $28.75 | $30.59 | $28.70 | $30.15 | $30.15 | 101,057 |
| 2021-03-10 | $28.50 | $28.50 | $25.32 | $28.14 | $28.14 | 128,586 |
| 2021-03-09 | $25.86 | $28.94 | $25.25 | $27.31 | $27.31 | 139,825 |
| 2021-03-08 | $23.48 | $26.57 | $23.00 | $24.73 | $24.73 | 146,707 |
| 2021-03-05 | $22.58 | $24.84 | $19.11 | $23.18 | $23.18 | 217,080 |
| 2021-03-04 | $27.49 | $28.76 | $20.54 | $21.86 | $21.86 | 240,987 |
| 2021-03-03 | $28.98 | $30.70 | $26.78 | $27.15 | $27.15 | 164,300 |
| 2021-03-02 | $28.68 | $30.50 | $26.51 | $29.39 | $29.39 | 201,993 |
| 2021-03-01 | $27.08 | $29.49 | $26.73 | $28.74 | $28.74 | 173,067 |
| 2021-02-26 | $27.70 | $28.92 | $25.77 | $26.60 | $26.60 | 141,308 |
| 2021-02-25 | $30.44 | $32.95 | $27.12 | $27.32 | $27.32 | 60,194 |
| 2021-02-24 | $30.49 | $32.87 | $30.01 | $30.72 | $30.72 | 105,040 |
| 2021-02-23 | $35.53 | $35.53 | $29.29 | $29.72 | $29.72 | 131,761 |
| 2021-02-22 | $35.70 | $37.91 | $34.54 | $35.88 | $35.88 | 51,629 |
| 2021-02-19 | $37.85 | $39.79 | $35.08 | $35.65 | $35.65 | 72,405 |
| 2021-02-18 | $40.51 | $40.90 | $36.92 | $37.28 | $37.28 | 137,016 |
| 2021-02-17 | $39.00 | $45.00 | $39.00 | $40.91 | $40.91 | 227,812 |
| 2021-02-16 | $36.59 | $38.61 | $35.41 | $37.65 | $37.65 | 130,096 |
| 2021-02-12 | $39.24 | $39.62 | $36.02 | $36.77 | $36.77 | 74,640 |
| 2021-02-11 | $39.47 | $41.48 | $37.58 | $39.81 | $39.81 | 126,777 |
| 2021-02-10 | $38.61 | $39.58 | $36.67 | $39.01 | $39.01 | 91,505 |
| 2021-02-09 | $38.32 | $41.92 | $37.43 | $38.25 | $38.25 | 108,627 |
| 2021-02-08 | $34.46 | $39.71 | $34.31 | $38.68 | $38.68 | 100,008 |
| 2021-02-05 | $34.27 | $34.94 | $32.72 | $34.25 | $34.25 | 88,211 |
| 2021-02-04 | $31.76 | $35.00 | $31.27 | $34.25 | $34.25 | 116,007 |
| 2021-02-03 | $31.58 | $32.25 | $30.21 | $31.56 | $31.56 | 141,412 |
| 2021-02-02 | $30.31 | $32.19 | $30.00 | $31.57 | $31.57 | 97,004 |
| 2021-02-01 | $31.12 | $31.71 | $29.65 | $30.13 | $30.13 | 104,475 |
| 2021-01-29 | $31.00 | $31.65 | $28.51 | $30.61 | $30.61 | 104,488 |
| 2021-01-28 | $31.53 | $33.98 | $30.50 | $30.74 | $30.74 | 80,677 |
| 2021-01-27 | $33.79 | $34.38 | $31.40 | $31.73 | $31.73 | 66,663 |
| 2021-01-26 | $33.03 | $34.24 | $33.03 | $33.38 | $33.38 | 47,221 |
| 2021-01-25 | $35.00 | $35.05 | $32.30 | $32.66 | $32.66 | 66,251 |
| 2021-01-22 | $34.03 | $34.89 | $33.50 | $34.86 | $34.86 | 64,722 |
| 2021-01-21 | $35.04 | $35.04 | $33.91 | $34.50 | $34.50 | 58,061 |
| 2021-01-20 | $34.96 | $35.63 | $33.33 | $34.59 | $34.59 | 63,439 |
| 2021-01-19 | $35.89 | $36.32 | $33.38 | $34.97 | $34.97 | 89,002 |
| 2021-01-15 | $34.55 | $36.89 | $34.32 | $35.46 | $35.46 | 100,232 |
| 2021-01-14 | $34.22 | $34.87 | $33.63 | $34.16 | $34.16 | 110,043 |
| 2021-01-13 | $35.04 | $35.22 | $33.70 | $33.71 | $33.71 | 136,024 |
| 2021-01-12 | $34.80 | $35.72 | $34.04 | $34.68 | $34.68 | 104,695 |
| 2021-01-11 | $35.17 | $36.00 | $34.17 | $34.74 | $34.74 | 88,214 |
| 2021-01-08 | $36.30 | $37.01 | $34.47 | $35.19 | $35.19 | 107,865 |
| 2021-01-07 | $34.05 | $36.75 | $33.83 | $36.25 | $36.25 | 146,412 |
| 2021-01-06 | $37.60 | $37.60 | $33.32 | $33.60 | $33.60 | 153,193 |
| 2021-01-05 | $39.55 | $39.60 | $37.04 | $37.91 | $37.91 | 76,170 |
| 2021-01-04 | $49.99 | $51.42 | $38.60 | $39.25 | $39.25 | 168,460 |
| 2020-12-31 | $37.35 | $50.99 | $37.35 | $48.03 | $48.03 | 240,707 |
| 2020-12-30 | $37.25 | $37.43 | $32.45 | $37.34 | $37.34 | 184,596 |
| 2020-12-29 | $39.86 | $40.87 | $36.69 | $37.40 | $37.40 | 113,326 |
| 2020-12-28 | $41.80 | $43.00 | $35.50 | $39.80 | $39.80 | 152,579 |
| 2020-12-24 | $39.30 | $41.37 | $38.17 | $41.20 | $41.20 | 30,720 |
| 2020-12-23 | $45.24 | $47.18 | $39.23 | $40.24 | $40.24 | 193,498 |
| 2020-12-22 | $41.11 | $54.32 | $37.01 | $45.35 | $45.35 | 250,149 |
| 2020-12-21 | $32.70 | $41.60 | $32.29 | $41.54 | $41.54 | 128,658 |
| 2020-12-18 | $31.51 | $33.95 | $30.33 | $33.11 | $33.11 | 48,869 |
| 2020-12-17 | $29.97 | $33.04 | $29.97 | $32.75 | $32.75 | 58,834 |
| 2020-12-16 | $27.64 | $31.15 | $26.30 | $29.86 | $29.86 | 75,765 |
| 2020-12-15 | $28.35 | $28.35 | $27.00 | $27.80 | $27.80 | 28,484 |
| 2020-12-14 | $27.71 | $28.29 | $26.00 | $28.01 | $28.01 | 225,816 |
| 2020-12-11 | $28.29 | $29.45 | $26.59 | $27.60 | $27.60 | 91,145 |
| 2020-12-10 | $27.66 | $29.31 | $27.15 | $27.94 | $27.94 | 99,735 |
| 2020-12-09 | $31.63 | $32.24 | $27.11 | $28.12 | $28.12 | 239,693 |
| 2020-12-08 | $32.90 | $32.90 | $28.70 | $31.65 | $31.65 | 315,444 |
| 2020-12-07 | $32.16 | $33.00 | $28.31 | $30.60 | $30.60 | 322,879 |
| 2020-12-04 | $22.00 | $36.65 | $22.00 | $34.78 | $34.78 | 2,785,012 |
Sigilon Therapeutics Inc (SGTX) News Headlines
Recent Sigilon Therapeutics Inc (SGTX) News
Similar Companies to Sigilon Therapeutics Inc (SGTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 45,971 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 9,635 |
| BeiGene Ltd | BGNE | Biotechnology | Healthcare | 6,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,837 |
| American Oriental Bioengineering Inc | AOBI | Biotechnology | Healthcare | 3,719 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,600 |
| BioNTech SE | BNTX | Biotechnology | Healthcare | 2,500 |
| Alkermes plc | ALKS | Biotechnology | Healthcare | 2,245 |
| Seagen Inc | SGEN | Biotechnology | Healthcare | 2,092 |