Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
10.24
+0.96 (10.34%)
Aug 14, 2026, 3:45 PM EDT - Market open
Sagimet Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.42 | 10.32 | 9.07 | 10.12 | - | 9.05% | 1,583,264 |
| Aug 13, 2026 | 9.52 | 9.67 | 9.15 | 9.28 | 9.28 | -1.17% | 964,640 |
| Aug 12, 2026 | 9.55 | 9.85 | 9.38 | 9.39 | 9.39 | -1.37% | 1,092,797 |
| Aug 11, 2026 | 9.57 | 10.01 | 9.28 | 9.52 | 9.52 | -0.52% | 1,478,231 |
| Aug 10, 2026 | 8.91 | 9.61 | 8.80 | 9.57 | 9.57 | 5.63% | 1,797,295 |
| Aug 7, 2026 | 8.91 | 9.09 | 8.45 | 9.06 | 9.06 | 3.66% | 1,113,007 |
| Aug 6, 2026 | 8.46 | 8.98 | 8.29 | 8.74 | 8.74 | 1.16% | 1,465,728 |
| Aug 5, 2026 | 8.00 | 8.74 | 7.96 | 8.64 | 8.64 | 8.14% | 2,137,337 |
| Aug 4, 2026 | 7.15 | 8.00 | 7.15 | 7.99 | 7.99 | 11.75% | 1,706,007 |
| Aug 3, 2026 | 6.74 | 7.20 | 6.50 | 7.15 | 7.15 | 0.56% | 2,991,042 |
| Jul 31, 2026 | 7.32 | 7.33 | 6.88 | 7.11 | 7.11 | -2.74% | 616,134 |
| Jul 30, 2026 | 7.07 | 7.35 | 7.00 | 7.31 | 7.31 | 3.84% | 390,202 |
| Jul 29, 2026 | 7.25 | 7.39 | 7.01 | 7.04 | 7.04 | -3.16% | 465,041 |
| Jul 28, 2026 | 7.40 | 7.48 | 7.13 | 7.27 | 7.27 | -2.42% | 392,621 |
| Jul 27, 2026 | 7.12 | 7.59 | 7.03 | 7.45 | 7.45 | 5.37% | 544,061 |
| Jul 24, 2026 | 7.14 | 7.20 | 6.86 | 7.07 | 7.07 | 0.86% | 910,937 |
| Jul 23, 2026 | 7.03 | 7.08 | 6.87 | 7.01 | 7.01 | -0.57% | 619,393 |
| Jul 22, 2026 | 7.10 | 7.25 | 7.00 | 7.05 | 7.05 | -0.28% | 780,506 |
| Jul 21, 2026 | 7.06 | 7.22 | 7.00 | 7.07 | 7.07 | -1.26% | 758,693 |
| Jul 20, 2026 | 7.76 | 8.02 | 7.15 | 7.16 | 7.16 | -8.44% | 943,024 |
| Jul 17, 2026 | 7.45 | 8.10 | 7.34 | 7.82 | 7.82 | 2.22% | 1,381,534 |
| Jul 16, 2026 | 7.87 | 7.95 | 7.59 | 7.65 | 7.65 | -4.26% | 835,918 |
| Jul 15, 2026 | 7.76 | 8.01 | 7.61 | 7.99 | 7.99 | 3.03% | 1,529,983 |
| Jul 14, 2026 | 7.20 | 7.83 | 7.11 | 7.76 | 7.76 | 8.46% | 1,168,248 |
| Jul 13, 2026 | 7.31 | 7.31 | 7.02 | 7.15 | 7.15 | -2.99% | 917,545 |
| Jul 10, 2026 | 7.38 | 7.59 | 6.96 | 7.37 | 7.37 | 0.27% | 1,113,113 |
| Jul 9, 2026 | 7.46 | 7.46 | 7.21 | 7.35 | 7.35 | -1.21% | 573,019 |
| Jul 8, 2026 | 7.69 | 7.71 | 7.14 | 7.44 | 7.44 | -3.25% | 1,278,920 |
| Jul 7, 2026 | 7.77 | 7.90 | 7.64 | 7.69 | 7.69 | -0.65% | 1,341,023 |
| Jul 6, 2026 | 7.59 | 7.92 | 7.41 | 7.74 | 7.74 | 1.71% | 835,715 |
| Jul 2, 2026 | 7.54 | 7.69 | 7.41 | 7.61 | 7.61 | 2.01% | 834,220 |
| Jul 1, 2026 | 7.75 | 7.95 | 7.31 | 7.46 | 7.46 | -3.49% | 1,266,241 |
| Jun 30, 2026 | 7.70 | 7.84 | 7.42 | 7.73 | 7.73 | -0.77% | 900,935 |
| Jun 29, 2026 | 6.97 | 7.81 | 6.96 | 7.79 | 7.79 | 10.34% | 1,353,292 |
| Jun 26, 2026 | 6.85 | 7.15 | 6.80 | 7.06 | 7.06 | 2.92% | 8,602,404 |
| Jun 25, 2026 | 6.91 | 7.09 | 6.85 | 6.86 | 6.86 | -1.01% | 1,461,251 |
| Jun 24, 2026 | 7.09 | 7.21 | 6.78 | 6.93 | 6.93 | -1.84% | 1,377,408 |
| Jun 23, 2026 | 7.00 | 7.34 | 7.00 | 7.06 | 7.06 | -0.56% | 751,505 |
| Jun 22, 2026 | 6.68 | 7.19 | 6.68 | 7.10 | 7.10 | 6.29% | 1,058,441 |
| Jun 18, 2026 | 6.55 | 6.86 | 6.55 | 6.68 | 6.68 | 2.30% | 3,592,541 |
| Jun 17, 2026 | 6.38 | 6.58 | 6.31 | 6.53 | 6.53 | 3.65% | 794,103 |
| Jun 16, 2026 | 6.44 | 6.53 | 6.24 | 6.30 | 6.30 | -2.63% | 1,246,761 |
| Jun 15, 2026 | 6.56 | 6.71 | 6.45 | 6.47 | 6.47 | -0.15% | 605,514 |
| Jun 12, 2026 | 6.43 | 6.64 | 6.39 | 6.48 | 6.48 | 0.78% | 460,276 |
| Jun 11, 2026 | 6.42 | 6.55 | 6.32 | 6.43 | 6.43 | -1.08% | 763,709 |
| Jun 10, 2026 | 6.48 | 6.72 | 6.39 | 6.50 | 6.50 | -0.31% | 718,825 |
| Jun 9, 2026 | 6.63 | 6.75 | 6.42 | 6.52 | 6.52 | -0.15% | 689,894 |
| Jun 8, 2026 | 6.95 | 7.01 | 6.50 | 6.53 | 6.53 | -3.40% | 621,648 |
| Jun 5, 2026 | 7.03 | 7.11 | 6.73 | 6.76 | 6.76 | -4.25% | 608,349 |
| Jun 4, 2026 | 6.86 | 7.25 | 6.86 | 7.06 | 7.06 | 2.92% | 397,373 |