Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
10.65
-0.18 (-1.66%)
Nov 10, 2026, 10:23 AM EST - Market open
Sagimet Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.66 | 10.90 | 10.58 | 10.65 | 10.65 | -1.66% | 65,101 |
| Nov 9, 2026 | 9.95 | 10.86 | 9.70 | 10.83 | 10.83 | 9.95% | 1,093,943 |
| Nov 6, 2026 | 9.25 | 9.87 | 9.02 | 9.85 | 9.85 | 8.00% | 857,927 |
| Nov 5, 2026 | 9.83 | 9.95 | 9.06 | 9.12 | 9.12 | -8.71% | 1,154,560 |
| Nov 4, 2026 | 10.25 | 10.43 | 9.64 | 9.99 | 9.99 | 0.40% | 756,445 |
| Nov 3, 2026 | 9.80 | 10.16 | 9.66 | 9.95 | 9.95 | 2.68% | 636,838 |
| Nov 2, 2026 | 9.92 | 9.97 | 9.62 | 9.69 | 9.69 | -2.32% | 736,086 |
| Oct 30, 2026 | 10.41 | 10.54 | 9.82 | 9.92 | 9.92 | -4.89% | 989,149 |
| Oct 29, 2026 | 10.82 | 10.92 | 10.27 | 10.43 | 10.43 | -2.89% | 746,453 |
| Oct 28, 2026 | 10.32 | 10.76 | 10.26 | 10.74 | 10.74 | 3.07% | 1,235,562 |
| Oct 27, 2026 | 9.58 | 10.48 | 9.55 | 10.42 | 10.42 | 9.00% | 1,108,767 |
| Oct 26, 2026 | 9.61 | 9.70 | 9.41 | 9.56 | 9.56 | -0.21% | 767,188 |
| Oct 23, 2026 | 9.95 | 9.95 | 9.50 | 9.58 | 9.58 | -3.72% | 694,947 |
| Oct 22, 2026 | 10.00 | 10.15 | 9.63 | 9.95 | 9.95 | -0.40% | 1,006,778 |
| Oct 21, 2026 | 9.76 | 10.21 | 9.72 | 9.99 | 9.99 | 2.57% | 1,578,099 |
| Oct 20, 2026 | 8.88 | 10.15 | 8.83 | 9.74 | 9.74 | 9.93% | 2,175,553 |
| Oct 19, 2026 | 8.24 | 9.01 | 8.15 | 8.86 | 8.86 | 10.47% | 1,685,034 |
| Oct 16, 2026 | 8.15 | 8.25 | 7.94 | 8.02 | 8.02 | -1.84% | 1,088,874 |
| Oct 15, 2026 | 7.61 | 8.28 | 7.54 | 8.17 | 8.17 | 8.28% | 1,367,239 |
| Oct 14, 2026 | 7.78 | 8.00 | 7.51 | 7.55 | 7.55 | -5.45% | 1,985,000 |
| Oct 13, 2026 | 8.70 | 8.74 | 7.88 | 7.98 | 7.98 | -9.32% | 2,349,447 |
| Oct 12, 2026 | 8.85 | 9.15 | 8.74 | 8.80 | 8.80 | -1.46% | 1,157,408 |
| Oct 9, 2026 | 8.84 | 9.05 | 8.78 | 8.93 | 8.93 | 0.11% | 763,531 |
| Oct 8, 2026 | 8.80 | 8.94 | 8.63 | 8.92 | 8.92 | 0.45% | 1,229,349 |
| Oct 7, 2026 | 8.65 | 8.97 | 8.60 | 8.88 | 8.88 | 1.37% | 631,649 |
| Oct 6, 2026 | 8.99 | 8.99 | 8.55 | 8.76 | 8.76 | -2.99% | 896,376 |
| Oct 5, 2026 | 9.08 | 9.12 | 8.40 | 9.03 | 9.03 | -1.20% | 1,528,740 |
| Oct 2, 2026 | 9.26 | 9.38 | 8.88 | 9.14 | 9.14 | -2.45% | 1,712,551 |
| Oct 1, 2026 | 9.63 | 10.01 | 9.32 | 9.37 | 9.37 | -5.16% | 2,008,406 |
| Sep 30, 2026 | 10.61 | 10.93 | 9.46 | 9.88 | 9.88 | 5.89% | 5,453,770 |
| Sep 29, 2026 | 9.92 | 9.92 | 9.25 | 9.33 | 9.33 | -6.14% | 860,051 |
| 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 |