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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.00 | 8.35 | 7.96 | 8.11 | 8.11 | 1.00% | 543,556 |
| Jul 1, 2025 | 7.59 | 8.61 | 7.51 | 8.03 | 8.03 | 5.38% | 1,008,166 |
| Jun 30, 2025 | 7.89 | 8.17 | 7.57 | 7.62 | 7.62 | -3.18% | 1,303,902 |
| Jun 27, 2025 | 8.67 | 8.70 | 7.63 | 7.87 | 7.87 | -9.54% | 1,706,314 |
| Jun 26, 2025 | 9.09 | 9.26 | 8.45 | 8.70 | 8.70 | -3.44% | 1,284,872 |
| Jun 25, 2025 | 9.85 | 9.99 | 8.88 | 9.01 | 9.01 | -8.34% | 1,194,858 |
| Jun 24, 2025 | 8.37 | 10.43 | 8.37 | 9.83 | 9.83 | 17.58% | 2,839,567 |
| Jun 23, 2025 | 8.69 | 9.18 | 8.00 | 8.36 | 8.36 | -4.13% | 1,310,564 |
| Jun 20, 2025 | 7.21 | 8.78 | 7.18 | 8.72 | 8.72 | 23.86% | 2,010,341 |
| Jun 18, 2025 | 6.86 | 7.46 | 6.83 | 7.04 | 7.04 | 2.33% | 1,196,233 |
| Jun 17, 2025 | 7.43 | 7.59 | 6.56 | 6.88 | 6.88 | -7.03% | 2,594,733 |
| Jun 16, 2025 | 8.56 | 9.35 | 7.10 | 7.40 | 7.40 | -10.52% | 3,846,938 |
| Jun 13, 2025 | 8.45 | 9.60 | 7.70 | 8.27 | 8.27 | -3.95% | 5,318,153 |
| Jun 12, 2025 | 6.11 | 8.78 | 5.98 | 8.61 | 8.61 | 39.10% | 9,151,939 |
| Jun 11, 2025 | 5.97 | 6.83 | 5.91 | 6.19 | 6.19 | 4.21% | 3,184,740 |
| Jun 10, 2025 | 5.43 | 5.94 | 5.28 | 5.94 | 5.94 | 11.44% | 1,212,227 |
| Jun 9, 2025 | 5.70 | 5.70 | 5.17 | 5.33 | 5.33 | -4.14% | 1,425,370 |
| Jun 6, 2025 | 4.78 | 5.65 | 4.67 | 5.56 | 5.56 | 16.32% | 3,137,391 |
| Jun 5, 2025 | 4.07 | 5.20 | 4.00 | 4.78 | 4.78 | 17.16% | 6,086,501 |
| Jun 4, 2025 | 4.05 | 4.64 | 3.83 | 4.08 | 4.08 | 12.40% | 20,359,048 |
| Jun 3, 2025 | 3.49 | 3.74 | 3.45 | 3.63 | 3.63 | 4.01% | 2,023,482 |
| Jun 2, 2025 | 3.52 | 3.70 | 3.44 | 3.49 | 3.49 | -1.69% | 245,088 |
| May 30, 2025 | 3.46 | 3.63 | 3.32 | 3.55 | 3.55 | 1.43% | 347,027 |
| May 29, 2025 | 3.48 | 3.85 | 3.37 | 3.50 | 3.50 | 2.94% | 950,593 |
| May 28, 2025 | 3.39 | 3.64 | 3.36 | 3.40 | 3.40 | 1.19% | 397,023 |
| May 27, 2025 | 3.46 | 3.54 | 3.34 | 3.36 | 3.36 | -2.61% | 490,630 |
| May 23, 2025 | 3.23 | 3.48 | 3.23 | 3.45 | 3.45 | 1.17% | 117,518 |
| May 22, 2025 | 3.22 | 3.47 | 3.15 | 3.41 | 3.41 | 5.90% | 144,235 |
| May 21, 2025 | 3.38 | 3.49 | 3.15 | 3.22 | 3.22 | -6.12% | 340,515 |
| May 20, 2025 | 3.43 | 3.50 | 3.32 | 3.43 | 3.43 | - | 221,259 |
| May 19, 2025 | 3.18 | 3.49 | 3.18 | 3.43 | 3.43 | 6.52% | 282,421 |
| May 16, 2025 | 3.30 | 3.37 | 3.19 | 3.22 | 3.22 | -2.72% | 356,019 |
| May 15, 2025 | 3.12 | 3.33 | 3.08 | 3.31 | 3.31 | 6.77% | 278,843 |