Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
6.56
+0.33 (5.30%)
Feb 3, 2026, 4:00 PM EST - Market closed
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.80 | 7.20 | 6.41 | 6.56 | 6.56 | 5.30% | 1,881,177 |
| Feb 2, 2026 | 5.69 | 6.34 | 5.63 | 6.23 | 6.23 | 9.88% | 828,406 |
| Jan 30, 2026 | 5.24 | 5.81 | 5.05 | 5.67 | 5.67 | 5.78% | 1,022,793 |
| Jan 29, 2026 | 5.65 | 5.79 | 5.02 | 5.36 | 5.36 | -8.45% | 3,659,154 |
| Jan 28, 2026 | 6.11 | 6.15 | 5.85 | 5.86 | 5.86 | -3.86% | 386,184 |
| Jan 27, 2026 | 5.99 | 6.14 | 5.93 | 6.09 | 6.09 | 1.00% | 268,385 |
| Jan 26, 2026 | 6.12 | 6.14 | 5.88 | 6.03 | 6.03 | -1.79% | 561,706 |
| Jan 23, 2026 | 6.41 | 6.50 | 6.01 | 6.14 | 6.14 | -3.31% | 755,162 |
| Jan 22, 2026 | 6.36 | 6.60 | 6.33 | 6.35 | 6.35 | - | 347,199 |
| Jan 21, 2026 | 6.33 | 6.41 | 6.13 | 6.35 | 6.35 | 1.11% | 242,823 |
| Jan 20, 2026 | 6.00 | 6.34 | 5.95 | 6.28 | 6.28 | 2.28% | 497,552 |
| Jan 16, 2026 | 6.30 | 6.36 | 6.12 | 6.14 | 6.14 | -1.92% | 422,973 |
| Jan 15, 2026 | 6.39 | 6.42 | 6.17 | 6.26 | 6.26 | -1.73% | 192,489 |
| Jan 14, 2026 | 6.20 | 6.38 | 6.15 | 6.37 | 6.37 | 2.58% | 697,642 |
| Jan 13, 2026 | 6.30 | 6.33 | 6.06 | 6.21 | 6.21 | -0.48% | 563,644 |
| Jan 12, 2026 | 6.19 | 6.30 | 5.98 | 6.24 | 6.24 | 0.48% | 795,753 |
| Jan 9, 2026 | 6.07 | 6.63 | 5.95 | 6.21 | 6.21 | 11.49% | 2,109,950 |
| Jan 8, 2026 | 5.50 | 5.71 | 5.50 | 5.57 | 5.57 | 0.91% | 322,056 |
| Jan 7, 2026 | 5.53 | 5.66 | 5.48 | 5.52 | 5.52 | 1.10% | 434,834 |
| Jan 6, 2026 | 5.56 | 5.71 | 5.43 | 5.46 | 5.46 | -1.44% | 296,521 |
| Jan 5, 2026 | 6.01 | 6.06 | 5.50 | 5.54 | 5.54 | -7.51% | 726,303 |
| Jan 2, 2026 | 6.01 | 6.11 | 5.93 | 5.99 | 5.99 | 1.18% | 396,249 |
| Dec 31, 2025 | 5.81 | 6.02 | 5.80 | 5.92 | 5.92 | 1.20% | 264,613 |
| Dec 30, 2025 | 5.89 | 5.97 | 5.82 | 5.85 | 5.85 | -1.02% | 259,525 |
| Dec 29, 2025 | 5.90 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 271,433 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.87 | 5.96 | 5.96 | -1.65% | 239,890 |
| Dec 24, 2025 | 6.00 | 6.12 | 5.96 | 6.06 | 6.06 | 0.83% | 134,578 |
| Dec 23, 2025 | 6.23 | 6.24 | 5.92 | 6.01 | 6.01 | -3.69% | 639,494 |
| Dec 22, 2025 | 6.30 | 6.33 | 6.07 | 6.24 | 6.24 | -0.64% | 575,242 |
| Dec 19, 2025 | 5.92 | 6.29 | 5.80 | 6.28 | 6.28 | 5.37% | 1,019,716 |
| Dec 18, 2025 | 6.45 | 6.62 | 5.94 | 5.96 | 5.96 | -4.94% | 728,780 |
| Dec 17, 2025 | 6.29 | 6.93 | 6.23 | 6.27 | 6.27 | 3.64% | 1,499,236 |
| Dec 16, 2025 | 6.01 | 6.31 | 5.87 | 6.05 | 6.05 | 0.33% | 897,161 |
| Dec 15, 2025 | 6.20 | 6.20 | 5.77 | 6.03 | 6.03 | -3.21% | 676,905 |
| Dec 12, 2025 | 6.36 | 6.52 | 6.23 | 6.23 | 6.23 | -1.58% | 323,762 |
| Dec 11, 2025 | 6.31 | 6.51 | 6.21 | 6.33 | 6.33 | 0.16% | 407,856 |
| Dec 10, 2025 | 6.27 | 6.58 | 6.21 | 6.32 | 6.32 | 0.64% | 427,545 |
| Dec 9, 2025 | 6.19 | 6.40 | 6.19 | 6.28 | 6.28 | 1.45% | 382,082 |
| Dec 8, 2025 | 6.40 | 6.50 | 5.95 | 6.19 | 6.19 | -3.13% | 952,905 |
| Dec 5, 2025 | 6.43 | 6.53 | 6.10 | 6.39 | 6.39 | 0.63% | 633,265 |
| Dec 4, 2025 | 6.38 | 6.55 | 6.19 | 6.35 | 6.35 | -1.70% | 809,708 |
| Dec 3, 2025 | 6.18 | 6.47 | 6.08 | 6.46 | 6.46 | 6.16% | 505,190 |
| Dec 2, 2025 | 6.81 | 6.85 | 6.09 | 6.09 | 6.09 | -10.51% | 988,574 |
| Dec 1, 2025 | 7.05 | 7.05 | 6.72 | 6.80 | 6.80 | -5.82% | 396,842 |
| Nov 28, 2025 | 7.13 | 7.29 | 6.99 | 7.22 | 7.22 | 1.98% | 211,874 |
| Nov 26, 2025 | 7.00 | 7.15 | 6.92 | 7.08 | 7.08 | 1.43% | 306,201 |
| Nov 25, 2025 | 6.74 | 7.00 | 6.67 | 6.98 | 6.98 | 4.65% | 340,425 |
| Nov 24, 2025 | 6.70 | 6.75 | 6.57 | 6.67 | 6.67 | - | 454,848 |
| Nov 21, 2025 | 6.85 | 7.01 | 6.32 | 6.67 | 6.67 | -8.25% | 1,506,991 |
| Nov 20, 2025 | 8.05 | 8.15 | 7.27 | 7.27 | 7.27 | -7.39% | 328,367 |