Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
4.950
-0.120 (-2.37%)
At close: Dec 20, 2024, 4:00 PM
4.990
+0.040 (0.81%)
After-hours: Dec 20, 2024, 5:47 PM EST
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 2.90 | 2.91 | 2.71 | 2.71 | 2.71 | -5.24% | 498,595 |
| Sep 24, 2024 | 3.01 | 3.01 | 2.71 | 2.86 | 2.86 | - | 328,025 |
| Sep 23, 2024 | 3.21 | 3.22 | 2.83 | 2.86 | 2.86 | -8.92% | 351,526 |
| Sep 20, 2024 | 3.23 | 3.34 | 2.91 | 3.14 | 3.14 | -4.27% | 458,065 |
| Sep 19, 2024 | 3.51 | 3.54 | 3.28 | 3.28 | 3.28 | -2.96% | 304,981 |
| Sep 18, 2024 | 3.36 | 3.54 | 3.27 | 3.38 | 3.38 | - | 198,244 |
| Sep 17, 2024 | 3.53 | 3.58 | 3.27 | 3.38 | 3.38 | -3.43% | 313,050 |
| Sep 16, 2024 | 3.78 | 3.94 | 3.50 | 3.50 | 3.50 | -5.91% | 316,471 |
| Sep 13, 2024 | 3.45 | 3.82 | 3.44 | 3.72 | 3.72 | 9.41% | 306,193 |
| Sep 12, 2024 | 3.75 | 3.90 | 3.40 | 3.40 | 3.40 | -9.57% | 400,316 |
| Sep 11, 2024 | 3.74 | 3.94 | 3.61 | 3.76 | 3.76 | 1.62% | 418,522 |
| Sep 10, 2024 | 3.11 | 3.86 | 3.11 | 3.70 | 3.70 | 17.46% | 1,113,513 |
| Sep 9, 2024 | 2.95 | 3.69 | 2.82 | 3.15 | 3.15 | 25.00% | 3,186,795 |
| Sep 6, 2024 | 2.67 | 2.73 | 2.52 | 2.52 | 2.52 | -5.62% | 208,878 |
| Sep 5, 2024 | 2.89 | 2.92 | 2.65 | 2.67 | 2.67 | -7.29% | 361,058 |
| Sep 4, 2024 | 2.93 | 2.96 | 2.81 | 2.88 | 2.88 | -2.70% | 175,514 |
| Sep 3, 2024 | 3.02 | 3.14 | 2.91 | 2.96 | 2.96 | -3.90% | 126,537 |
| Aug 30, 2024 | 3.08 | 3.17 | 3.00 | 3.08 | 3.08 | - | 143,374 |
| Aug 29, 2024 | 2.99 | 3.18 | 2.91 | 3.08 | 3.08 | 5.12% | 142,704 |
| Aug 28, 2024 | 3.01 | 3.05 | 2.91 | 2.93 | 2.93 | -3.62% | 84,240 |
| Aug 27, 2024 | 3.07 | 3.09 | 2.97 | 3.04 | 3.04 | -2.25% | 64,861 |
| Aug 26, 2024 | 3.00 | 3.17 | 2.96 | 3.11 | 3.11 | 5.78% | 184,289 |
| Aug 23, 2024 | 2.92 | 3.04 | 2.90 | 2.94 | 2.94 | 1.03% | 94,477 |
| Aug 22, 2024 | 3.06 | 3.11 | 2.86 | 2.91 | 2.91 | -5.52% | 132,268 |
| Aug 21, 2024 | 3.08 | 3.19 | 2.91 | 3.08 | 3.08 | 1.65% | 192,630 |
| Aug 20, 2024 | 2.82 | 3.06 | 2.79 | 3.03 | 3.03 | 7.45% | 252,008 |
| Aug 19, 2024 | 2.99 | 3.01 | 2.76 | 2.82 | 2.82 | 2.55% | 319,567 |
| Aug 16, 2024 | 2.77 | 2.87 | 2.69 | 2.75 | 2.75 | -0.36% | 250,128 |
| Aug 15, 2024 | 2.60 | 2.80 | 2.59 | 2.76 | 2.76 | 11.74% | 349,405 |
| Aug 14, 2024 | 2.71 | 2.78 | 2.39 | 2.47 | 2.47 | -7.14% | 483,505 |
| Aug 13, 2024 | 2.67 | 2.72 | 2.58 | 2.66 | 2.66 | 0.57% | 237,123 |
| Aug 12, 2024 | 2.76 | 2.76 | 2.64 | 2.65 | 2.65 | -3.82% | 193,568 |
| Aug 9, 2024 | 2.72 | 2.84 | 2.70 | 2.75 | 2.75 | 1.10% | 159,245 |
| Aug 8, 2024 | 2.63 | 2.76 | 2.57 | 2.72 | 2.72 | 3.42% | 197,463 |
| Aug 7, 2024 | 2.91 | 2.94 | 2.63 | 2.63 | 2.63 | -7.07% | 236,533 |
| Aug 6, 2024 | 2.93 | 3.00 | 2.79 | 2.83 | 2.83 | -2.41% | 179,483 |
| Aug 5, 2024 | 2.83 | 2.93 | 2.75 | 2.90 | 2.90 | -5.54% | 269,349 |
| Aug 2, 2024 | 3.34 | 3.40 | 3.05 | 3.07 | 3.07 | -11.78% | 324,085 |
| Aug 1, 2024 | 3.40 | 3.54 | 3.37 | 3.48 | 3.48 | 3.57% | 311,873 |