Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
8.25
+0.14 (1.73%)
At close: Jul 3, 2025, 1:00 PM
8.21
-0.04 (-0.48%)
After-hours: Jul 3, 2025, 3:53 PM EDT

Sagimet Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20257.958.367.808.258.251.73%555,855
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
May 14, 20253.103.243.093.103.10-2.52%367,384
May 13, 20253.353.383.093.183.18-3.93%511,205
May 12, 20253.363.483.273.313.311.53%538,199
May 9, 20253.233.423.223.263.261.87%266,761
May 8, 20253.453.453.193.203.20-4.19%323,794
May 7, 20253.273.403.263.343.342.14%156,063
May 6, 20253.503.503.243.273.27-8.91%430,169
May 5, 20253.793.793.503.593.59-6.27%433,966
May 2, 20253.984.123.783.833.83-2.54%892,608
May 1, 20253.454.043.403.933.9313.91%677,468
Apr 30, 20253.403.473.203.453.450.88%430,194
Apr 29, 20253.303.503.163.423.423.32%605,261
Apr 28, 20253.243.363.033.313.315.08%428,623
Apr 25, 20253.123.233.003.153.150.96%474,111
Apr 24, 20252.803.252.673.123.1212.43%1,050,809
Apr 23, 20252.662.932.662.782.788.82%689,055