Skip to main content
logo
SpyGlass Pharma, Inc. (SGP)
NASDAQ: SGP · Real-Time Price · USD
23.41
-1.98 (-7.80%)
At close: May 8, 2026, 4:00 PM EDT
23.40
-0.01 (-0.04%)
After-hours: May 8, 2026, 4:04 PM EDT

SpyGlass Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.7725.7723.4023.4123.41-7.80%31,481
May 7, 202625.3025.4824.5625.3925.391.34%134,541
May 6, 202624.6525.6524.6025.0625.062.64%161,612
May 5, 202624.8825.0023.7524.4124.41-63,861
May 4, 202623.9825.0623.9824.4124.411.79%64,343
May 1, 202623.0624.2722.4423.9823.984.53%83,513
Apr 30, 202622.4823.3522.4822.9422.943.66%56,832
Apr 29, 202623.2924.2521.4022.1322.13-3.78%42,975
Apr 28, 202623.9824.1022.7223.0023.00-2.75%19,144
Apr 27, 202623.3624.6523.0223.6523.650.55%111,080
Apr 24, 202623.6524.0021.7623.5223.52-0.47%91,539
Apr 23, 202624.7324.7323.5323.6323.63-3.51%90,634
Apr 22, 202624.7524.7524.1224.4924.490.16%54,813
Apr 21, 202624.9824.9824.1424.4524.45-0.29%32,769
Apr 20, 202624.9425.5024.3024.5224.52-1.68%23,087
Apr 17, 202625.1525.8824.6924.9424.94-0.36%43,795
Apr 16, 202625.0625.0624.3725.0325.031.21%22,070
Apr 15, 202624.5725.2924.1324.7324.730.86%28,128
Apr 14, 202624.1025.2823.5124.5224.522.72%90,284
Apr 13, 202620.3624.1020.3623.8723.8715.04%124,392
Apr 10, 202621.3521.5520.6020.7520.75-2.21%82,392
Apr 9, 202621.8622.9521.0021.2221.22-4.50%62,361
Apr 8, 202621.3522.3021.0222.2222.225.46%147,973
Apr 7, 202622.1922.1920.1521.0721.07-6.98%90,337
Apr 6, 202622.3422.9821.4022.6522.650.85%123,610
Apr 2, 202624.1024.5821.3822.4622.46-8.10%137,963
Apr 1, 202625.7727.2324.2824.4424.44-5.67%88,809
Mar 31, 202623.5926.4423.4425.9125.9110.87%91,154
Mar 30, 202622.6023.4022.1423.3723.373.36%67,792
Mar 27, 202624.6324.6321.2922.6122.61-10.28%95,374
Mar 26, 202624.6025.7824.6025.2025.20-0.08%87,254
Mar 25, 202623.6425.9623.6425.2225.226.23%72,583
Mar 24, 202626.0126.0122.4123.7423.74-9.91%145,599
Mar 23, 202626.0127.1325.3426.3526.351.35%160,735
Mar 20, 202625.3026.2625.3026.0026.001.13%728,530
Mar 19, 202626.5027.2025.4125.7125.71-4.07%198,317
Mar 18, 202627.0327.7626.6226.8026.80-1.47%174,630
Mar 17, 202626.6427.7726.6227.2027.200.37%155,832
Mar 16, 202626.4428.2026.4427.1027.102.07%85,239
Mar 13, 202626.9027.6526.2226.5526.550.49%101,929
Mar 12, 202627.0127.4026.3626.4226.42-2.51%74,222
Mar 11, 202626.9529.1126.4027.1027.101.04%150,724
Mar 10, 202627.1327.4126.6126.8226.82-1.11%309,586
Mar 9, 202626.8428.9926.5527.1227.121.65%187,040
Mar 6, 202626.5927.9925.2526.6826.680.98%97,337
Mar 5, 202626.6827.6725.7326.4226.42-0.97%90,294
Mar 4, 202627.3928.0026.6126.6826.68-0.26%83,368
Mar 3, 202626.7327.4526.0026.7526.750.07%90,827
Mar 2, 202627.9028.3825.5026.7326.73-4.54%57,876
Feb 27, 202628.2128.5427.8128.0028.00-1.23%44,687