Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sagimet Biosciences Inc. - Series A Common Stock (NQ: SGMT )

5.330 -0.070 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.770 6.050 5.345 5.420 1,151,858 -0.31(-5.41%)
Mar 27, 2024 5.210 6.060 5.000 5.730 1,265,087 +0.50(+9.56%)
Mar 26, 2024 5.250 5.670 5.000 5.230 1,316,464 +0.01(+0.19%)
Mar 25, 2024 4.810 5.700 4.750 5.220 3,239,790 +0.71(+15.74%)
Mar 22, 2024 4.640 4.690 4.440 4.510 474,615 -0.14(-3.01%)
Mar 21, 2024 4.630 4.980 4.510 4.650 867,820 +0.09(+1.97%)
Mar 20, 2024 4.440 4.580 4.290 4.560 453,474 +0.08(+1.79%)
Mar 19, 2024 4.050 4.720 4.030 4.480 1,435,824 +0.46(+11.44%)
Mar 18, 2024 4.200 4.240 3.850 4.020 637,137 -0.02(-0.50%)
Mar 15, 2024 4.310 4.580 3.970 4.040 3,863,482 -0.28(-6.48%)
Mar 14, 2024 4.650 4.730 4.230 4.320 1,789,608 -0.33(-7.10%)
Mar 13, 2024 5.010 5.260 4.520 4.650 1,315,473 -0.34(-6.81%)
Mar 12, 2024 5.440 5.570 4.970 4.990 1,040,170 -0.49(-8.94%)
Mar 11, 2024 5.810 5.940 5.455 5.480 491,429 -0.27(-4.70%)
Mar 08, 2024 6.580 6.760 5.750 5.750 596,542 -0.70(-10.85%)
Mar 07, 2024 6.720 7.410 6.350 6.450 775,732 -0.22(-3.30%)
Mar 06, 2024 6.150 6.700 6.072 6.670 602,841 +0.62(+10.25%)
Mar 05, 2024 6.170 6.340 5.610 6.050 696,338 -0.20(-3.20%)
Mar 04, 2024 6.270 6.450 5.750 6.250 834,153 +0.23(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.