Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
4.120
+0.095 (2.36%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.11 | 4.18 | 3.96 | 4.03 | 4.03 | -1.83% | 429,050 |
| Feb 19, 2025 | 4.10 | 4.21 | 4.02 | 4.10 | 4.10 | 0.99% | 370,630 |
| Feb 18, 2025 | 4.35 | 4.47 | 3.95 | 4.06 | 4.06 | -4.47% | 1,019,645 |
| Feb 14, 2025 | 4.46 | 4.56 | 4.21 | 4.25 | 4.25 | -3.41% | 720,982 |
| Feb 13, 2025 | 4.58 | 4.64 | 4.36 | 4.40 | 4.40 | -3.30% | 457,307 |
| Feb 12, 2025 | 4.66 | 4.75 | 4.44 | 4.55 | 4.55 | -3.60% | 1,292,491 |
| Feb 11, 2025 | 4.53 | 4.83 | 4.32 | 4.72 | 4.72 | 3.28% | 847,486 |
| Feb 10, 2025 | 4.60 | 4.74 | 4.33 | 4.57 | 4.57 | - | 842,862 |
| Feb 7, 2025 | 4.71 | 4.75 | 4.47 | 4.57 | 4.57 | -2.97% | 567,785 |
| Feb 6, 2025 | 5.14 | 5.20 | 4.63 | 4.71 | 4.71 | -8.19% | 736,600 |
| Feb 5, 2025 | 5.10 | 5.22 | 4.86 | 5.13 | 5.13 | 0.79% | 728,526 |
| Feb 4, 2025 | 4.69 | 5.09 | 4.60 | 5.09 | 5.09 | 9.23% | 814,682 |
| Feb 3, 2025 | 4.20 | 4.82 | 4.16 | 4.66 | 4.66 | 5.91% | 997,763 |
| Jan 31, 2025 | 4.09 | 4.55 | 4.06 | 4.40 | 4.40 | 8.37% | 1,392,287 |
| Jan 30, 2025 | 4.11 | 4.19 | 3.97 | 4.06 | 4.06 | 0.25% | 585,348 |
| Jan 29, 2025 | 4.30 | 4.55 | 4.04 | 4.05 | 4.05 | -6.03% | 947,120 |
| Jan 28, 2025 | 4.60 | 4.70 | 4.08 | 4.31 | 4.31 | -6.71% | 1,248,746 |
| Jan 27, 2025 | 4.29 | 5.08 | 4.29 | 4.62 | 4.62 | 10.00% | 2,484,984 |
| Jan 24, 2025 | 4.15 | 4.29 | 4.06 | 4.20 | 4.20 | 1.20% | 404,670 |
| Jan 23, 2025 | 4.31 | 4.35 | 4.14 | 4.15 | 4.15 | -2.35% | 593,498 |
| Jan 22, 2025 | 4.13 | 4.37 | 3.90 | 4.25 | 4.25 | 2.91% | 1,009,814 |
| Jan 21, 2025 | 4.50 | 4.55 | 4.07 | 4.13 | 4.13 | -5.92% | 1,103,356 |
| Jan 17, 2025 | 4.32 | 4.54 | 4.21 | 4.39 | 4.39 | 2.81% | 657,568 |
| Jan 16, 2025 | 4.23 | 4.48 | 4.16 | 4.27 | 4.27 | 2.40% | 797,787 |
| Jan 15, 2025 | 4.32 | 4.54 | 4.12 | 4.17 | 4.17 | 0.36% | 1,289,001 |
| Jan 14, 2025 | 4.58 | 4.62 | 4.06 | 4.16 | 4.16 | -9.18% | 1,156,148 |
| Jan 13, 2025 | 4.99 | 5.02 | 4.35 | 4.58 | 4.58 | -11.68% | 1,502,713 |
| Jan 10, 2025 | 5.29 | 5.29 | 4.76 | 5.18 | 5.18 | -3.54% | 1,396,662 |
| Jan 8, 2025 | 5.54 | 5.60 | 4.95 | 5.37 | 5.37 | -3.59% | 2,375,117 |
| Jan 7, 2025 | 6.52 | 6.70 | 5.55 | 5.57 | 5.57 | -17.85% | 3,306,254 |
| Jan 6, 2025 | 5.15 | 7.38 | 5.15 | 6.78 | 6.78 | 36.42% | 7,359,374 |
| Jan 3, 2025 | 4.50 | 5.03 | 4.50 | 4.97 | 4.97 | 10.69% | 467,125 |
| Jan 2, 2025 | 4.53 | 4.82 | 4.36 | 4.49 | 4.49 | -0.22% | 459,581 |
| Dec 31, 2024 | 4.72 | 4.82 | 4.48 | 4.50 | 4.50 | -4.66% | 507,928 |
| Dec 30, 2024 | 4.89 | 4.94 | 4.72 | 4.72 | 4.72 | -4.45% | 296,558 |
| Dec 27, 2024 | 5.07 | 5.14 | 4.77 | 4.94 | 4.94 | -2.76% | 214,872 |
| Dec 26, 2024 | 4.87 | 5.13 | 4.78 | 5.08 | 5.08 | 2.83% | 318,941 |
| Dec 24, 2024 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | -0.60% | 162,388 |
| Dec 23, 2024 | 4.95 | 5.12 | 4.83 | 4.97 | 4.97 | 0.40% | 361,720 |
| Dec 20, 2024 | 4.93 | 5.25 | 4.92 | 4.95 | 4.95 | -2.37% | 436,944 |
| Dec 19, 2024 | 5.28 | 5.40 | 4.85 | 5.07 | 5.07 | -3.43% | 593,887 |
| Dec 18, 2024 | 6.10 | 6.21 | 5.02 | 5.25 | 5.25 | -11.62% | 825,252 |
| Dec 17, 2024 | 6.00 | 6.44 | 5.82 | 5.94 | 5.94 | 3.66% | 1,469,282 |
| Dec 16, 2024 | 5.18 | 6.22 | 4.93 | 5.73 | 5.73 | 30.52% | 4,915,988 |
| Dec 13, 2024 | 4.52 | 4.54 | 4.36 | 4.39 | 4.39 | -3.30% | 397,168 |
| Dec 12, 2024 | 4.70 | 4.77 | 4.52 | 4.54 | 4.54 | -3.61% | 293,436 |
| Dec 11, 2024 | 4.94 | 5.06 | 4.66 | 4.71 | 4.71 | -3.68% | 234,943 |
| Dec 10, 2024 | 5.05 | 5.20 | 4.73 | 4.89 | 4.89 | -3.17% | 432,763 |
| Dec 9, 2024 | 5.11 | 5.20 | 4.96 | 5.05 | 5.05 | -0.98% | 557,760 |
| Dec 6, 2024 | 5.17 | 5.24 | 4.85 | 5.10 | 5.10 | 9.44% | 748,383 |
| Dec 5, 2024 | 5.21 | 5.26 | 4.66 | 4.66 | 4.66 | -11.24% | 673,280 |
| Dec 4, 2024 | 5.28 | 5.50 | 5.17 | 5.25 | 5.25 | -1.13% | 685,429 |
| Dec 3, 2024 | 5.33 | 5.49 | 5.18 | 5.31 | 5.31 | -0.93% | 666,821 |
| Dec 2, 2024 | 5.60 | 5.71 | 5.34 | 5.36 | 5.36 | -5.80% | 440,241 |
| Nov 29, 2024 | 5.60 | 5.79 | 5.46 | 5.69 | 5.69 | 2.71% | 205,228 |
| Nov 27, 2024 | 5.20 | 5.65 | 5.19 | 5.54 | 5.54 | 7.16% | 531,429 |
| Nov 26, 2024 | 4.96 | 5.22 | 4.83 | 5.17 | 5.17 | 4.87% | 299,878 |
| Nov 25, 2024 | 4.90 | 5.11 | 4.87 | 4.93 | 4.93 | 3.57% | 373,516 |
| Nov 22, 2024 | 4.45 | 4.77 | 4.35 | 4.76 | 4.76 | 5.78% | 407,244 |
| Nov 21, 2024 | 4.46 | 4.76 | 4.27 | 4.50 | 4.50 | -0.44% | 502,833 |
| Nov 20, 2024 | 4.41 | 4.55 | 4.27 | 4.52 | 4.52 | 2.49% | 259,223 |
| Nov 19, 2024 | 4.25 | 4.60 | 4.19 | 4.41 | 4.41 | 1.15% | 505,022 |
| Nov 18, 2024 | 4.73 | 4.85 | 4.35 | 4.36 | 4.36 | -7.82% | 589,388 |
| Nov 15, 2024 | 5.05 | 5.18 | 4.58 | 4.73 | 4.73 | -8.69% | 837,486 |
| Nov 14, 2024 | 5.90 | 5.96 | 4.95 | 5.18 | 5.18 | -13.95% | 1,275,789 |
| Nov 13, 2024 | 6.03 | 6.40 | 5.79 | 6.02 | 6.02 | 1.35% | 634,760 |
| Nov 12, 2024 | 5.77 | 6.00 | 5.65 | 5.94 | 5.94 | 1.54% | 755,115 |
| Nov 11, 2024 | 5.94 | 6.04 | 5.61 | 5.85 | 5.85 | -1.52% | 403,520 |
| Nov 8, 2024 | 6.15 | 6.24 | 5.72 | 5.94 | 5.94 | -4.04% | 626,601 |
| Nov 7, 2024 | 6.06 | 6.30 | 5.93 | 6.19 | 6.19 | 3.17% | 593,798 |
| Nov 6, 2024 | 5.81 | 6.04 | 5.55 | 6.00 | 6.00 | 3.27% | 745,747 |
| Nov 5, 2024 | 5.56 | 5.86 | 5.35 | 5.81 | 5.81 | 7.20% | 699,846 |
| Nov 4, 2024 | 5.31 | 5.67 | 5.18 | 5.42 | 5.42 | 1.69% | 1,418,201 |
| Nov 1, 2024 | 5.19 | 5.54 | 5.17 | 5.33 | 5.33 | 3.50% | 842,700 |
| Oct 31, 2024 | 5.29 | 5.35 | 4.92 | 5.15 | 5.15 | -3.56% | 865,205 |
| Oct 30, 2024 | 5.71 | 6.00 | 5.33 | 5.34 | 5.34 | -8.40% | 718,168 |
| Oct 29, 2024 | 6.10 | 6.31 | 5.74 | 5.83 | 5.83 | -2.67% | 579,764 |
| Oct 28, 2024 | 5.70 | 6.15 | 5.63 | 5.99 | 5.99 | 7.16% | 773,391 |
| Oct 25, 2024 | 5.50 | 5.79 | 5.33 | 5.59 | 5.59 | 1.64% | 595,886 |
| Oct 24, 2024 | 5.64 | 6.04 | 5.47 | 5.50 | 5.50 | -2.65% | 697,670 |
| Oct 23, 2024 | 5.90 | 6.08 | 5.51 | 5.65 | 5.65 | -4.24% | 637,296 |
| Oct 22, 2024 | 5.58 | 5.99 | 5.52 | 5.90 | 5.90 | 5.92% | 698,612 |
| Oct 21, 2024 | 5.41 | 5.99 | 5.23 | 5.57 | 5.57 | 2.96% | 1,447,827 |
| Oct 18, 2024 | 5.40 | 5.55 | 5.06 | 5.41 | 5.41 | 0.19% | 624,790 |
| Oct 17, 2024 | 5.38 | 5.62 | 5.27 | 5.40 | 5.40 | -1.10% | 757,960 |
| Oct 16, 2024 | 5.13 | 5.89 | 5.12 | 5.46 | 5.46 | 6.43% | 1,523,699 |
| Oct 15, 2024 | 5.26 | 5.49 | 5.06 | 5.13 | 5.13 | -1.16% | 1,219,680 |
| Oct 14, 2024 | 4.29 | 5.26 | 4.29 | 5.19 | 5.19 | 20.42% | 1,281,105 |
| Oct 11, 2024 | 4.03 | 4.42 | 4.03 | 4.31 | 4.31 | 4.11% | 681,336 |
| Oct 10, 2024 | 4.12 | 4.31 | 4.05 | 4.14 | 4.14 | -0.48% | 438,411 |
| Oct 9, 2024 | 4.00 | 4.17 | 3.68 | 4.16 | 4.16 | 4.92% | 749,067 |
| Oct 8, 2024 | 4.17 | 4.29 | 3.93 | 3.97 | 3.97 | -4.69% | 694,247 |
| Oct 7, 2024 | 4.05 | 4.39 | 3.85 | 4.16 | 4.16 | 1.71% | 1,082,029 |
| Oct 4, 2024 | 4.23 | 5.22 | 3.97 | 4.09 | 4.09 | -0.73% | 6,240,671 |
| Oct 3, 2024 | 3.42 | 4.21 | 3.34 | 4.12 | 4.12 | 21.18% | 3,020,760 |
| Oct 2, 2024 | 3.16 | 3.61 | 2.93 | 3.40 | 3.40 | 8.97% | 3,694,649 |
| Oct 1, 2024 | 3.80 | 3.97 | 2.99 | 3.12 | 3.12 | 12.64% | 43,838,724 |
| Sep 30, 2024 | 2.82 | 2.90 | 2.66 | 2.77 | 2.77 | -1.77% | 343,471 |
| Sep 27, 2024 | 2.89 | 2.98 | 2.75 | 2.82 | 2.82 | - | 213,286 |
| Sep 26, 2024 | 2.84 | 2.89 | 2.68 | 2.82 | 2.82 | 4.06% | 242,709 |