Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
7.98
-0.82 (-9.32%)
At close: Oct 13, 2026, 4:00 PM EDT
7.96
-0.02 (-0.25%)
After-hours: Oct 13, 2026, 7:53 PM EDT
Sagimet Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.70 | 8.74 | 7.88 | 7.98 | 7.98 | -9.32% | 2,524,447 |
| Oct 12, 2026 | 8.85 | 9.15 | 8.74 | 8.80 | 8.80 | -1.46% | 1,094,743 |
| Oct 9, 2026 | 8.84 | 9.05 | 8.78 | 8.93 | 8.93 | 0.11% | 763,404 |
| Oct 8, 2026 | 8.80 | 8.94 | 8.63 | 8.92 | 8.92 | 0.45% | 1,228,407 |
| Oct 7, 2026 | 8.65 | 8.97 | 8.60 | 8.88 | 8.88 | 1.37% | 625,522 |
| Oct 6, 2026 | 8.99 | 8.99 | 8.55 | 8.76 | 8.76 | -2.99% | 893,496 |
| Oct 5, 2026 | 9.08 | 9.12 | 8.40 | 9.03 | 9.03 | -1.20% | 1,528,288 |
| Oct 2, 2026 | 9.26 | 9.38 | 8.88 | 9.14 | 9.14 | -2.45% | 1,626,071 |
| Oct 1, 2026 | 9.63 | 10.01 | 9.32 | 9.37 | 9.37 | -5.16% | 2,007,792 |
| Sep 30, 2026 | 10.61 | 10.93 | 9.46 | 9.88 | 9.88 | 5.89% | 5,362,924 |
| Sep 29, 2026 | 9.92 | 9.92 | 9.25 | 9.33 | 9.33 | -6.14% | 856,766 |
| Sep 28, 2026 | 9.15 | 9.95 | 9.03 | 9.94 | 9.94 | 7.58% | 1,345,965 |
| Sep 25, 2026 | 9.11 | 9.27 | 8.89 | 9.24 | 9.24 | 1.43% | 1,247,044 |
| Sep 24, 2026 | 9.78 | 9.99 | 8.69 | 9.11 | 9.11 | -12.57% | 3,723,698 |
| Sep 23, 2026 | 11.23 | 11.26 | 10.15 | 10.42 | 10.42 | -6.04% | 1,115,924 |
| Sep 22, 2026 | 10.84 | 11.33 | 10.72 | 11.09 | 11.09 | 2.69% | 874,192 |
| Sep 21, 2026 | 11.20 | 11.21 | 10.66 | 10.80 | 10.80 | -2.61% | 753,262 |
| Sep 18, 2026 | 11.17 | 11.40 | 10.80 | 11.09 | 11.09 | -0.72% | 1,854,065 |
| Sep 17, 2026 | 10.69 | 11.34 | 10.68 | 11.17 | 11.17 | 6.79% | 1,019,327 |
| Sep 16, 2026 | 10.51 | 10.62 | 10.25 | 10.46 | 10.46 | - | 620,558 |
| Sep 15, 2026 | 10.81 | 10.84 | 10.31 | 10.46 | 10.46 | -3.86% | 852,734 |
| Sep 14, 2026 | 10.96 | 11.10 | 10.82 | 10.88 | 10.88 | - | 516,759 |
| Sep 11, 2026 | 11.33 | 11.35 | 10.77 | 10.88 | 10.88 | -1.63% | 639,392 |
| Sep 10, 2026 | 10.75 | 11.45 | 10.67 | 11.06 | 11.06 | 1.84% | 937,696 |
| Sep 9, 2026 | 11.25 | 11.27 | 10.69 | 10.86 | 10.86 | 1.40% | 1,250,131 |
| Sep 8, 2026 | 10.84 | 11.17 | 10.65 | 10.71 | 10.71 | -2.10% | 805,613 |
| Sep 4, 2026 | 10.79 | 10.98 | 10.53 | 10.94 | 10.94 | 0.18% | 1,250,059 |
| Sep 3, 2026 | 11.21 | 11.24 | 10.62 | 10.92 | 10.92 | -0.64% | 1,142,062 |
| Sep 2, 2026 | 10.51 | 11.06 | 10.51 | 10.99 | 10.99 | 4.67% | 1,801,034 |
| Sep 1, 2026 | 10.15 | 10.72 | 10.15 | 10.50 | 10.50 | 2.34% | 752,203 |
| Aug 31, 2026 | 10.36 | 10.44 | 10.21 | 10.26 | 10.26 | -2.75% | 688,437 |
| Aug 28, 2026 | 10.62 | 10.81 | 10.47 | 10.55 | 10.55 | -1.86% | 573,999 |
| Aug 27, 2026 | 10.90 | 10.95 | 10.54 | 10.75 | 10.75 | -1.01% | 657,682 |
| Aug 26, 2026 | 10.26 | 10.87 | 10.11 | 10.86 | 10.86 | 5.54% | 1,237,469 |
| Aug 25, 2026 | 10.38 | 10.60 | 10.20 | 10.29 | 10.29 | 0.78% | 968,555 |
| Aug 24, 2026 | 10.13 | 10.51 | 9.95 | 10.21 | 10.21 | -0.39% | 1,242,184 |
| Aug 21, 2026 | 10.22 | 10.48 | 10.06 | 10.25 | 10.25 | 0.69% | 1,022,516 |
| Aug 20, 2026 | 10.48 | 10.64 | 10.15 | 10.18 | 10.18 | -3.78% | 1,138,744 |
| Aug 19, 2026 | 10.80 | 11.03 | 10.49 | 10.58 | 10.58 | - | 1,552,035 |
| Aug 18, 2026 | 10.41 | 10.74 | 10.38 | 10.58 | 10.58 | 1.44% | 980,518 |
| Aug 17, 2026 | 10.45 | 11.15 | 10.28 | 10.43 | 10.43 | -1.14% | 1,810,931 |
| Aug 14, 2026 | 9.42 | 10.60 | 9.07 | 10.55 | 10.55 | 13.69% | 2,659,469 |
| Aug 13, 2026 | 9.52 | 9.67 | 9.15 | 9.28 | 9.28 | -1.17% | 966,107 |
| Aug 12, 2026 | 9.55 | 9.85 | 9.38 | 9.39 | 9.39 | -1.37% | 1,096,390 |
| Aug 11, 2026 | 9.57 | 10.01 | 9.28 | 9.52 | 9.52 | -0.52% | 1,480,438 |
| Aug 10, 2026 | 8.91 | 9.61 | 8.80 | 9.57 | 9.57 | 5.63% | 1,799,216 |
| Aug 7, 2026 | 8.91 | 9.09 | 8.45 | 9.06 | 9.06 | 3.66% | 1,113,093 |
| 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 |