Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
3.414
-0.297 (-7.99%)
Mar 31, 2025, 10:47 AM EDT - Market open
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.80 | 3.93 | 3.62 | 3.71 | 3.71 | -1.33% | 141,369 |
| Mar 27, 2025 | 3.97 | 3.99 | 3.70 | 3.76 | 3.76 | -4.81% | 306,157 |
| Mar 26, 2025 | 4.03 | 4.08 | 3.84 | 3.95 | 3.95 | -1.99% | 179,708 |
| Mar 25, 2025 | 4.12 | 4.23 | 4.00 | 4.03 | 4.03 | -2.42% | 202,891 |
| Mar 24, 2025 | 4.07 | 4.24 | 4.04 | 4.13 | 4.13 | 3.51% | 228,779 |
| Mar 21, 2025 | 3.98 | 4.01 | 3.89 | 3.99 | 3.99 | -1.48% | 227,637 |
| Mar 20, 2025 | 3.98 | 4.11 | 3.90 | 4.05 | 4.05 | 5.19% | 313,906 |
| Mar 19, 2025 | 3.89 | 4.06 | 3.73 | 3.85 | 3.85 | - | 419,087 |
| Mar 18, 2025 | 3.78 | 3.93 | 3.65 | 3.85 | 3.85 | 1.85% | 552,509 |
| Mar 17, 2025 | 3.71 | 3.90 | 3.64 | 3.78 | 3.78 | 1.07% | 205,137 |
| Mar 14, 2025 | 3.55 | 3.80 | 3.50 | 3.74 | 3.74 | 6.55% | 281,201 |
| Mar 13, 2025 | 3.50 | 3.59 | 3.49 | 3.51 | 3.51 | - | 185,149 |
| Mar 12, 2025 | 3.49 | 3.55 | 3.41 | 3.51 | 3.51 | 3.39% | 305,964 |
| Mar 11, 2025 | 3.59 | 3.63 | 3.31 | 3.40 | 3.40 | -4.10% | 360,039 |
| Mar 10, 2025 | 3.68 | 3.74 | 3.46 | 3.54 | 3.54 | -3.80% | 497,505 |
| Mar 7, 2025 | 3.69 | 3.81 | 3.58 | 3.68 | 3.68 | 0.82% | 342,957 |
| Mar 6, 2025 | 3.58 | 3.80 | 3.58 | 3.65 | 3.65 | -0.27% | 210,965 |
| Mar 5, 2025 | 3.53 | 3.70 | 3.40 | 3.66 | 3.66 | 4.57% | 226,109 |
| Mar 4, 2025 | 3.34 | 3.55 | 3.25 | 3.50 | 3.50 | 1.45% | 544,035 |
| Mar 3, 2025 | 3.74 | 3.84 | 3.45 | 3.45 | 3.45 | -7.13% | 569,577 |
| Feb 28, 2025 | 3.60 | 3.73 | 3.56 | 3.72 | 3.72 | 2.91% | 434,179 |
| Feb 27, 2025 | 3.85 | 4.04 | 3.60 | 3.61 | 3.61 | -5.99% | 456,455 |
| Feb 26, 2025 | 3.78 | 3.88 | 3.65 | 3.84 | 3.84 | 2.54% | 570,188 |
| Feb 25, 2025 | 3.74 | 3.82 | 3.55 | 3.75 | 3.75 | 1.63% | 614,585 |
| Feb 24, 2025 | 4.10 | 4.18 | 3.68 | 3.69 | 3.69 | -10.56% | 829,298 |
| Feb 21, 2025 | 4.05 | 4.19 | 4.00 | 4.12 | 4.12 | 2.36% | 661,637 |
| Feb 20, 2025 | 4.11 | 4.18 | 3.96 | 4.03 | 4.03 | -1.83% | 429,050 |
| Feb 19, 2025 | 4.10 | 4.21 | 4.02 | 4.10 | 4.10 | 0.99% | 370,630 |
| Feb 18, 2025 | 4.35 | 4.47 | 3.95 | 4.06 | 4.06 | -4.47% | 1,019,645 |
| Feb 14, 2025 | 4.46 | 4.56 | 4.21 | 4.25 | 4.25 | -3.41% | 720,982 |
| Feb 13, 2025 | 4.58 | 4.64 | 4.36 | 4.40 | 4.40 | -3.30% | 457,307 |
| Feb 12, 2025 | 4.66 | 4.75 | 4.44 | 4.55 | 4.55 | -3.60% | 1,292,491 |
| Feb 11, 2025 | 4.53 | 4.83 | 4.32 | 4.72 | 4.72 | 3.28% | 847,486 |
| Feb 10, 2025 | 4.60 | 4.74 | 4.33 | 4.57 | 4.57 | - | 842,862 |
| Feb 7, 2025 | 4.71 | 4.75 | 4.47 | 4.57 | 4.57 | -2.97% | 567,785 |
| Feb 6, 2025 | 5.14 | 5.20 | 4.63 | 4.71 | 4.71 | -8.19% | 736,600 |
| Feb 5, 2025 | 5.10 | 5.22 | 4.86 | 5.13 | 5.13 | 0.79% | 728,526 |
| Feb 4, 2025 | 4.69 | 5.09 | 4.60 | 5.09 | 5.09 | 9.23% | 814,682 |
| Feb 3, 2025 | 4.20 | 4.82 | 4.16 | 4.66 | 4.66 | 5.91% | 997,763 |
| Jan 31, 2025 | 4.09 | 4.55 | 4.06 | 4.40 | 4.40 | 8.37% | 1,392,287 |
| Jan 30, 2025 | 4.11 | 4.19 | 3.97 | 4.06 | 4.06 | 0.25% | 585,348 |
| Jan 29, 2025 | 4.30 | 4.55 | 4.04 | 4.05 | 4.05 | -6.03% | 947,120 |
| Jan 28, 2025 | 4.60 | 4.70 | 4.08 | 4.31 | 4.31 | -6.71% | 1,248,746 |
| Jan 27, 2025 | 4.29 | 5.08 | 4.29 | 4.62 | 4.62 | 10.00% | 2,484,984 |
| Jan 24, 2025 | 4.15 | 4.29 | 4.06 | 4.20 | 4.20 | 1.20% | 404,670 |
| Jan 23, 2025 | 4.31 | 4.35 | 4.14 | 4.15 | 4.15 | -2.35% | 593,498 |
| Jan 22, 2025 | 4.13 | 4.37 | 3.90 | 4.25 | 4.25 | 2.91% | 1,009,814 |
| Jan 21, 2025 | 4.50 | 4.55 | 4.07 | 4.13 | 4.13 | -5.92% | 1,103,356 |
| Jan 17, 2025 | 4.32 | 4.54 | 4.21 | 4.39 | 4.39 | 2.81% | 657,568 |
| Jan 16, 2025 | 4.23 | 4.48 | 4.16 | 4.27 | 4.27 | 2.40% | 797,787 |