Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
10.23
-0.01 (-0.10%)
Jul 28, 2025, 4:00 PM - Market closed

Sagimet Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202510.2410.469.4010.2310.23-0.10%1,125,137
Jul 25, 202510.3011.4110.0110.2410.240.39%1,169,596
Jul 24, 20259.8810.999.8510.2010.206.36%1,599,258
Jul 23, 20259.749.799.269.599.59-0.10%616,858
Jul 22, 20258.819.838.819.609.608.72%898,816
Jul 21, 20259.139.508.798.838.83-6.16%882,061
Jul 18, 20259.659.749.159.419.41-1.47%487,598
Jul 17, 20259.649.959.379.559.55-0.10%540,708
Jul 16, 20259.609.729.119.569.560.74%490,180
Jul 15, 20259.409.578.769.499.490.32%539,866
Jul 14, 20259.409.558.499.469.46-0.11%1,046,168
Jul 11, 20259.769.929.329.479.47-4.44%900,935
Jul 10, 20259.639.989.379.919.914.32%762,638
Jul 9, 20259.159.899.109.509.503.83%1,058,200
Jul 8, 20258.839.338.519.159.155.41%822,531
Jul 7, 20258.268.757.938.688.685.21%819,434
Jul 3, 20257.958.367.808.258.251.73%556,044
Jul 2, 20258.008.357.968.118.111.00%543,556
Jul 1, 20257.598.617.518.038.035.38%1,008,166
Jun 30, 20257.898.177.577.627.62-3.18%1,303,902
Jun 27, 20258.678.707.637.877.87-9.54%1,706,314
Jun 26, 20259.099.268.458.708.70-3.44%1,284,872
Jun 25, 20259.859.998.889.019.01-8.34%1,194,858
Jun 24, 20258.3710.438.379.839.8317.58%2,839,567
Jun 23, 20258.699.188.008.368.36-4.13%1,310,564
Jun 20, 20257.218.787.188.728.7223.86%2,010,341
Jun 18, 20256.867.466.837.047.042.33%1,196,233
Jun 17, 20257.437.596.566.886.88-7.03%2,594,733
Jun 16, 20258.569.357.107.407.40-10.52%3,846,938
Jun 13, 20258.459.607.708.278.27-3.95%5,318,153
Jun 12, 20256.118.785.988.618.6139.10%9,151,939
Jun 11, 20255.976.835.916.196.194.21%3,184,740
Jun 10, 20255.435.945.285.945.9411.44%1,212,227
Jun 9, 20255.705.705.175.335.33-4.14%1,425,370
Jun 6, 20254.785.654.675.565.5616.32%3,137,391
Jun 5, 20254.075.204.004.784.7817.16%6,086,501
Jun 4, 20254.054.643.834.084.0812.40%20,359,048
Jun 3, 20253.493.743.453.633.634.01%2,023,482
Jun 2, 20253.523.703.443.493.49-1.69%245,088
May 30, 20253.463.633.323.553.551.43%347,027
May 29, 20253.483.853.373.503.502.94%950,593
May 28, 20253.393.643.363.403.401.19%397,023
May 27, 20253.463.543.343.363.36-2.61%490,630
May 23, 20253.233.483.233.453.451.17%117,518
May 22, 20253.223.473.153.413.415.90%144,235
May 21, 20253.383.493.153.223.22-6.12%340,515
May 20, 20253.433.503.323.433.43-221,259
May 19, 20253.183.493.183.433.436.52%282,421
May 16, 20253.303.373.193.223.22-2.72%356,019
May 15, 20253.123.333.083.313.316.77%278,843