Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
5.23
-0.09 (-1.69%)
Apr 6, 2026, 1:18 PM EDT - Market open
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 5.31 | 5.38 | 5.25 | 5.32 | - | -0.09% | 76,279 |
| Apr 2, 2026 | 5.12 | 5.33 | 5.10 | 5.32 | 5.32 | 1.53% | 156,319 |
| Apr 1, 2026 | 5.25 | 5.40 | 5.19 | 5.24 | 5.24 | 0.29% | 313,051 |
| Mar 31, 2026 | 4.60 | 5.25 | 4.60 | 5.23 | 5.23 | 14.84% | 382,711 |
| Mar 30, 2026 | 4.90 | 4.94 | 4.50 | 4.55 | 4.55 | -6.95% | 599,062 |
| Mar 27, 2026 | 5.07 | 5.24 | 4.85 | 4.89 | 4.89 | -4.31% | 575,293 |
| Mar 26, 2026 | 4.58 | 5.15 | 4.58 | 5.11 | 5.11 | 10.61% | 619,761 |
| Mar 25, 2026 | 4.70 | 4.88 | 4.54 | 4.62 | 4.62 | -0.22% | 582,152 |
| Mar 24, 2026 | 4.83 | 4.83 | 4.61 | 4.63 | 4.63 | -5.12% | 371,321 |
| Mar 23, 2026 | 4.91 | 4.94 | 4.73 | 4.88 | 4.88 | 1.24% | 297,169 |
| Mar 20, 2026 | 4.84 | 5.03 | 4.79 | 4.82 | 4.82 | -0.21% | 370,251 |
| Mar 19, 2026 | 4.78 | 4.89 | 4.64 | 4.83 | 4.83 | -0.62% | 310,007 |
| Mar 18, 2026 | 5.17 | 5.17 | 4.86 | 4.86 | 4.86 | -6.36% | 410,369 |
| Mar 17, 2026 | 5.13 | 5.22 | 5.10 | 5.19 | 5.19 | 0.97% | 161,396 |
| Mar 16, 2026 | 5.26 | 5.26 | 5.06 | 5.14 | 5.14 | -1.34% | 290,852 |
| Mar 13, 2026 | 5.41 | 5.44 | 5.11 | 5.21 | 5.21 | -2.43% | 370,832 |
| Mar 12, 2026 | 5.62 | 5.66 | 5.29 | 5.34 | 5.34 | -6.97% | 266,083 |
| Mar 11, 2026 | 5.77 | 6.00 | 5.62 | 5.74 | 5.74 | 3.80% | 360,132 |
| Mar 10, 2026 | 5.40 | 5.66 | 5.38 | 5.53 | 5.53 | 2.79% | 238,566 |
| Mar 9, 2026 | 5.21 | 5.41 | 5.09 | 5.38 | 5.38 | -0.55% | 348,330 |
| Mar 6, 2026 | 5.37 | 5.53 | 5.31 | 5.41 | 5.41 | -0.73% | 235,597 |
| Mar 5, 2026 | 5.67 | 5.73 | 5.38 | 5.45 | 5.45 | -5.38% | 379,971 |
| Mar 4, 2026 | 5.65 | 5.86 | 5.54 | 5.76 | 5.76 | 2.49% | 220,860 |
| Mar 3, 2026 | 5.57 | 5.68 | 5.34 | 5.62 | 5.62 | -1.75% | 355,999 |
| Mar 2, 2026 | 5.50 | 5.75 | 5.50 | 5.72 | 5.72 | 0.18% | 263,559 |
| Feb 27, 2026 | 5.76 | 5.79 | 5.59 | 5.71 | 5.71 | -2.73% | 315,160 |
| Feb 26, 2026 | 6.14 | 6.17 | 5.71 | 5.87 | 5.87 | -4.24% | 314,811 |
| Feb 25, 2026 | 6.00 | 6.25 | 5.90 | 6.13 | 6.13 | 3.55% | 406,834 |
| Feb 24, 2026 | 5.30 | 6.12 | 5.30 | 5.92 | 5.92 | 12.12% | 864,758 |
| Feb 23, 2026 | 5.32 | 5.39 | 5.12 | 5.28 | 5.28 | -0.75% | 408,579 |
| Feb 20, 2026 | 5.37 | 5.45 | 5.22 | 5.32 | 5.32 | -1.12% | 388,213 |
| Feb 19, 2026 | 5.30 | 5.42 | 5.17 | 5.38 | 5.38 | 2.48% | 499,652 |
| Feb 18, 2026 | 5.16 | 5.34 | 5.07 | 5.25 | 5.25 | 1.94% | 311,431 |
| Feb 17, 2026 | 5.06 | 5.29 | 4.92 | 5.15 | 5.15 | 1.78% | 443,644 |
| Feb 13, 2026 | 5.16 | 5.29 | 4.97 | 5.06 | 5.06 | -1.75% | 651,645 |
| Feb 12, 2026 | 5.22 | 5.24 | 5.04 | 5.15 | 5.15 | -1.90% | 634,339 |
| Feb 11, 2026 | 5.61 | 5.67 | 5.18 | 5.25 | 5.25 | -6.91% | 702,982 |
| Feb 10, 2026 | 5.36 | 5.74 | 5.35 | 5.64 | 5.64 | 3.49% | 602,471 |
| Feb 9, 2026 | 5.54 | 5.60 | 5.31 | 5.45 | 5.45 | -1.80% | 669,344 |
| Feb 6, 2026 | 5.58 | 5.72 | 5.37 | 5.55 | 5.55 | 2.02% | 772,267 |
| Feb 5, 2026 | 6.08 | 6.16 | 5.39 | 5.44 | 5.44 | -10.53% | 719,564 |
| Feb 4, 2026 | 6.61 | 6.67 | 5.95 | 6.08 | 6.08 | -7.32% | 929,599 |
| Feb 3, 2026 | 6.80 | 7.20 | 6.41 | 6.56 | 6.56 | 5.30% | 1,882,615 |
| Feb 2, 2026 | 5.69 | 6.34 | 5.63 | 6.23 | 6.23 | 9.88% | 829,842 |
| Jan 30, 2026 | 5.24 | 5.81 | 5.05 | 5.67 | 5.67 | 5.78% | 1,025,479 |
| Jan 29, 2026 | 5.65 | 5.79 | 5.02 | 5.36 | 5.36 | -8.45% | 3,678,134 |
| Jan 28, 2026 | 6.11 | 6.15 | 5.85 | 5.86 | 5.86 | -3.86% | 387,986 |
| Jan 27, 2026 | 5.99 | 6.14 | 5.93 | 6.09 | 6.09 | 1.00% | 272,078 |
| Jan 26, 2026 | 6.12 | 6.14 | 5.88 | 6.03 | 6.03 | -1.79% | 561,958 |
| Jan 23, 2026 | 6.41 | 6.50 | 6.01 | 6.14 | 6.14 | -3.31% | 755,564 |