Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
2.765
+0.215 (8.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Sagimet Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.662.932.662.782.788.82%688,546
Apr 22, 20252.452.602.362.552.556.69%903,412
Apr 21, 20252.292.672.292.392.398.14%1,490,644
Apr 17, 20252.052.222.022.212.219.41%368,066
Apr 16, 20252.142.182.022.022.02-6.91%365,423
Apr 15, 20252.352.362.162.172.17-8.82%503,766
Apr 14, 20252.402.502.342.382.383.03%371,826
Apr 11, 20252.212.362.152.312.313.59%261,935
Apr 10, 20252.232.292.062.232.23-1.76%321,848
Apr 9, 20251.912.291.842.272.2719.47%925,991
Apr 8, 20252.012.121.901.901.90-2.06%682,897
Apr 7, 20251.911.971.731.941.94-6.73%1,426,350
Apr 4, 20252.252.292.032.082.08-8.37%920,296
Apr 3, 20252.402.432.222.272.27-9.92%862,261
Apr 2, 20252.592.682.522.522.52-2.33%786,514
Apr 1, 20253.303.312.522.582.58-20.86%1,569,096
Mar 31, 20253.603.653.213.263.26-12.13%507,238
Mar 28, 20253.803.933.623.713.71-1.33%141,369
Mar 27, 20253.973.993.703.763.76-4.81%306,157
Mar 26, 20254.034.083.843.953.95-1.99%179,708
Mar 25, 20254.124.234.004.034.03-2.42%202,891
Mar 24, 20254.074.244.044.134.133.51%228,779
Mar 21, 20253.984.013.893.993.99-1.48%227,637
Mar 20, 20253.984.113.904.054.055.19%313,906
Mar 19, 20253.894.063.733.853.85-419,087
Mar 18, 20253.783.933.653.853.851.85%552,509
Mar 17, 20253.713.903.643.783.781.07%205,137
Mar 14, 20253.553.803.503.743.746.55%281,201
Mar 13, 20253.503.593.493.513.51-185,149
Mar 12, 20253.493.553.413.513.513.39%305,964
Mar 11, 20253.593.633.313.403.40-4.10%360,039
Mar 10, 20253.683.743.463.543.54-3.80%497,505
Mar 7, 20253.693.813.583.683.680.82%342,957
Mar 6, 20253.583.803.583.653.65-0.27%210,965
Mar 5, 20253.533.703.403.663.664.57%226,109
Mar 4, 20253.343.553.253.503.501.45%544,035
Mar 3, 20253.743.843.453.453.45-7.13%569,577
Feb 28, 20253.603.733.563.723.722.91%434,179
Feb 27, 20253.854.043.603.613.61-5.99%456,455
Feb 26, 20253.783.883.653.843.842.54%570,188
Feb 25, 20253.743.823.553.753.751.63%614,585
Feb 24, 20254.104.183.683.693.69-10.56%829,298
Feb 21, 20254.054.194.004.124.122.36%661,637
Feb 20, 20254.114.183.964.034.03-1.83%429,050
Feb 19, 20254.104.214.024.104.100.99%370,630
Feb 18, 20254.354.473.954.064.06-4.47%1,019,645
Feb 14, 20254.464.564.214.254.25-3.41%720,982
Feb 13, 20254.584.644.364.404.40-3.30%457,307
Feb 12, 20254.664.754.444.554.55-3.60%1,292,491
Feb 11, 20254.534.834.324.724.723.28%847,486