Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
7.85
-0.22 (-2.67%)
Nov 4, 2025, 2:21 PM EST - Market open
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8.05 | 8.14 | 7.69 | 8.02 | - | -0.50% | 196,257 |
| Nov 3, 2025 | 8.48 | 8.62 | 8.03 | 8.06 | 8.06 | -5.40% | 388,188 |
| Oct 31, 2025 | 8.14 | 8.60 | 8.14 | 8.52 | 8.52 | 4.67% | 315,043 |
| Oct 30, 2025 | 8.21 | 8.36 | 8.05 | 8.14 | 8.14 | -2.28% | 356,751 |
| Oct 29, 2025 | 8.20 | 8.57 | 8.06 | 8.33 | 8.33 | 1.09% | 454,720 |
| Oct 28, 2025 | 8.56 | 8.66 | 8.02 | 8.24 | 8.24 | -4.19% | 559,417 |
| Oct 27, 2025 | 9.40 | 9.46 | 8.32 | 8.60 | 8.60 | -5.91% | 986,007 |
| Oct 24, 2025 | 7.70 | 9.45 | 7.69 | 9.14 | 9.14 | 24.69% | 2,534,629 |
| Oct 23, 2025 | 7.45 | 7.53 | 7.31 | 7.33 | 7.33 | -1.61% | 281,878 |
| Oct 22, 2025 | 7.88 | 8.25 | 7.30 | 7.45 | 7.45 | -4.24% | 656,810 |
| Oct 21, 2025 | 7.84 | 7.90 | 7.45 | 7.78 | 7.78 | -0.64% | 465,392 |
| Oct 20, 2025 | 7.48 | 7.97 | 7.38 | 7.83 | 7.83 | 6.39% | 495,118 |
| Oct 17, 2025 | 7.44 | 7.76 | 7.15 | 7.36 | 7.36 | -2.52% | 411,714 |
| Oct 16, 2025 | 7.81 | 8.11 | 7.50 | 7.55 | 7.55 | -0.92% | 386,143 |
| Oct 15, 2025 | 7.53 | 7.82 | 7.49 | 7.62 | 7.62 | 1.46% | 398,115 |
| Oct 14, 2025 | 7.50 | 7.69 | 7.19 | 7.51 | 7.51 | -1.18% | 557,360 |
| Oct 13, 2025 | 7.81 | 7.87 | 7.54 | 7.60 | 7.60 | -0.98% | 476,905 |
| Oct 10, 2025 | 8.62 | 8.68 | 7.67 | 7.68 | 7.68 | -10.96% | 1,020,112 |
| Oct 9, 2025 | 7.44 | 8.76 | 7.44 | 8.62 | 8.62 | 17.92% | 1,509,085 |
| Oct 8, 2025 | 7.31 | 7.84 | 7.15 | 7.31 | 7.31 | -0.41% | 494,685 |
| Oct 7, 2025 | 7.33 | 7.50 | 7.12 | 7.34 | 7.34 | 0.41% | 413,484 |
| Oct 6, 2025 | 7.49 | 7.68 | 7.26 | 7.31 | 7.31 | 0.27% | 327,742 |
| Oct 3, 2025 | 7.19 | 7.55 | 7.15 | 7.29 | 7.29 | 1.82% | 318,283 |
| Oct 2, 2025 | 6.99 | 7.18 | 6.90 | 7.16 | 7.16 | 2.58% | 276,071 |
| Oct 1, 2025 | 6.86 | 7.08 | 6.84 | 6.98 | 6.98 | 1.75% | 258,356 |
| Sep 30, 2025 | 6.86 | 6.99 | 6.61 | 6.86 | 6.86 | -0.87% | 463,454 |
| Sep 29, 2025 | 7.40 | 7.49 | 6.90 | 6.92 | 6.92 | -5.72% | 317,860 |
| Sep 26, 2025 | 7.11 | 7.37 | 6.97 | 7.34 | 7.34 | 2.80% | 286,442 |
| Sep 25, 2025 | 7.27 | 7.36 | 6.96 | 7.14 | 7.14 | -1.92% | 504,057 |
| Sep 24, 2025 | 6.76 | 7.39 | 6.71 | 7.28 | 7.28 | 8.17% | 727,808 |
| Sep 23, 2025 | 6.78 | 6.98 | 6.57 | 6.73 | 6.73 | -1.17% | 652,617 |
| Sep 22, 2025 | 6.50 | 6.98 | 6.36 | 6.81 | 6.81 | 4.45% | 629,176 |
| Sep 19, 2025 | 6.69 | 6.84 | 6.51 | 6.52 | 6.52 | -3.41% | 622,468 |
| Sep 18, 2025 | 6.35 | 6.87 | 6.35 | 6.75 | 6.75 | 9.76% | 889,247 |
| Sep 17, 2025 | 6.25 | 6.37 | 6.05 | 6.15 | 6.15 | -0.81% | 575,256 |
| Sep 16, 2025 | 6.32 | 6.42 | 6.12 | 6.20 | 6.20 | -2.52% | 604,376 |
| Sep 15, 2025 | 6.71 | 6.93 | 6.29 | 6.36 | 6.36 | -5.92% | 567,729 |
| Sep 12, 2025 | 7.08 | 7.16 | 6.75 | 6.76 | 6.76 | -3.98% | 377,341 |
| 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 |