Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
6.76
-0.28 (-3.98%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.08 | 7.16 | 6.75 | 6.76 | 6.76 | -3.98% | 375,611 |
| Sep 11, 2025 | 7.19 | 7.35 | 7.02 | 7.04 | 7.04 | -1.26% | 397,840 |
| Sep 10, 2025 | 6.89 | 7.19 | 6.77 | 7.13 | 7.13 | 3.48% | 476,203 |
| Sep 9, 2025 | 6.90 | 7.07 | 6.77 | 6.89 | 6.89 | -1.99% | 335,317 |
| Sep 8, 2025 | 7.11 | 7.25 | 6.86 | 7.03 | 7.03 | -1.13% | 348,021 |
| Sep 5, 2025 | 7.23 | 7.29 | 7.01 | 7.11 | 7.11 | -1.93% | 381,820 |
| Sep 4, 2025 | 7.37 | 7.40 | 7.01 | 7.25 | 7.25 | -1.23% | 396,841 |
| Sep 3, 2025 | 7.32 | 7.64 | 7.17 | 7.34 | 7.34 | -0.27% | 305,723 |
| Sep 2, 2025 | 7.46 | 7.68 | 7.13 | 7.36 | 7.36 | -2.00% | 361,218 |
| Aug 29, 2025 | 7.56 | 7.56 | 7.23 | 7.51 | 7.51 | -0.66% | 378,143 |
| Aug 28, 2025 | 7.72 | 7.85 | 7.22 | 7.56 | 7.56 | -2.83% | 587,379 |
| Aug 27, 2025 | 7.08 | 7.86 | 7.07 | 7.78 | 7.78 | 10.04% | 955,351 |
| Aug 26, 2025 | 7.12 | 7.25 | 6.97 | 7.07 | 7.07 | -0.14% | 251,458 |
| Aug 25, 2025 | 7.20 | 7.38 | 7.03 | 7.08 | 7.08 | -0.42% | 412,879 |
| Aug 22, 2025 | 7.35 | 7.48 | 7.03 | 7.11 | 7.11 | -3.27% | 479,574 |
| Aug 21, 2025 | 7.03 | 7.40 | 7.02 | 7.35 | 7.35 | 2.37% | 381,134 |
| Aug 20, 2025 | 6.80 | 7.29 | 6.53 | 7.18 | 7.18 | 3.91% | 880,936 |
| Aug 19, 2025 | 7.61 | 7.73 | 6.76 | 6.91 | 6.91 | -8.48% | 1,279,125 |
| Aug 18, 2025 | 7.70 | 8.01 | 7.42 | 7.55 | 7.55 | -1.56% | 886,454 |
| Aug 15, 2025 | 8.60 | 8.64 | 7.66 | 7.67 | 7.67 | -11.53% | 1,188,970 |
| Aug 14, 2025 | 9.41 | 9.48 | 8.65 | 8.67 | 8.67 | -9.50% | 793,575 |
| Aug 13, 2025 | 9.63 | 10.06 | 9.45 | 9.58 | 9.58 | 0.31% | 659,400 |
| Aug 12, 2025 | 8.75 | 9.55 | 8.70 | 9.55 | 9.55 | 9.14% | 573,820 |
| Aug 11, 2025 | 8.74 | 9.21 | 8.62 | 8.75 | 8.75 | 0.23% | 541,695 |
| Aug 8, 2025 | 9.23 | 9.30 | 8.71 | 8.73 | 8.73 | -3.54% | 331,708 |
| Aug 7, 2025 | 9.46 | 9.46 | 8.80 | 9.05 | 9.05 | -1.31% | 417,650 |
| Aug 6, 2025 | 8.97 | 9.24 | 8.77 | 9.17 | 9.17 | 2.34% | 465,326 |
| Aug 5, 2025 | 8.52 | 9.38 | 8.37 | 8.96 | 8.96 | 6.04% | 888,852 |
| Aug 4, 2025 | 8.35 | 8.69 | 8.27 | 8.45 | 8.45 | 2.42% | 584,468 |
| Aug 1, 2025 | 8.60 | 8.81 | 7.98 | 8.25 | 8.25 | -5.06% | 826,886 |
| Jul 31, 2025 | 8.82 | 9.19 | 8.60 | 8.69 | 8.69 | -2.25% | 651,287 |
| Jul 30, 2025 | 9.26 | 9.60 | 8.74 | 8.89 | 8.89 | -4.10% | 574,972 |
| Jul 29, 2025 | 10.22 | 10.27 | 9.25 | 9.27 | 9.27 | -9.38% | 696,166 |
| Jul 28, 2025 | 10.24 | 10.46 | 9.40 | 10.23 | 10.23 | -0.10% | 1,125,137 |
| Jul 25, 2025 | 10.30 | 11.41 | 10.01 | 10.24 | 10.24 | 0.39% | 1,169,596 |
| Jul 24, 2025 | 9.88 | 10.99 | 9.85 | 10.20 | 10.20 | 6.36% | 1,599,258 |
| Jul 23, 2025 | 9.74 | 9.79 | 9.26 | 9.59 | 9.59 | -0.10% | 616,858 |
| Jul 22, 2025 | 8.81 | 9.83 | 8.81 | 9.60 | 9.60 | 8.72% | 898,816 |
| Jul 21, 2025 | 9.13 | 9.50 | 8.79 | 8.83 | 8.83 | -6.16% | 882,061 |
| Jul 18, 2025 | 9.65 | 9.74 | 9.15 | 9.41 | 9.41 | -1.47% | 487,598 |
| Jul 17, 2025 | 9.64 | 9.95 | 9.37 | 9.55 | 9.55 | -0.10% | 540,708 |
| Jul 16, 2025 | 9.60 | 9.72 | 9.11 | 9.56 | 9.56 | 0.74% | 490,180 |
| Jul 15, 2025 | 9.40 | 9.57 | 8.76 | 9.49 | 9.49 | 0.32% | 539,866 |
| Jul 14, 2025 | 9.40 | 9.55 | 8.49 | 9.46 | 9.46 | -0.11% | 1,046,168 |
| Jul 11, 2025 | 9.76 | 9.92 | 9.32 | 9.47 | 9.47 | -4.44% | 900,935 |
| Jul 10, 2025 | 9.63 | 9.98 | 9.37 | 9.91 | 9.91 | 4.32% | 762,638 |
| Jul 9, 2025 | 9.15 | 9.89 | 9.10 | 9.50 | 9.50 | 3.83% | 1,058,200 |
| Jul 8, 2025 | 8.83 | 9.33 | 8.51 | 9.15 | 9.15 | 5.41% | 822,531 |
| Jul 7, 2025 | 8.26 | 8.75 | 7.93 | 8.68 | 8.68 | 5.21% | 819,434 |
| Jul 3, 2025 | 7.95 | 8.36 | 7.80 | 8.25 | 8.25 | 1.73% | 556,044 |