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 )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.080 3.170 3.000 3.080 143,374 +0.00(+0.00%)
Aug 29, 2024 2.990 3.180 2.914 3.080 142,704 +0.15(+5.12%)
Aug 28, 2024 3.010 3.050 2.905 2.930 84,240 -0.11(-3.62%)
Aug 27, 2024 3.070 3.090 2.970 3.040 64,861 -0.07(-2.25%)
Aug 26, 2024 3.000 3.170 2.960 3.110 184,289 +0.17(+5.78%)
Aug 23, 2024 2.920 3.040 2.900 2.940 94,477 +0.03(+1.03%)
Aug 22, 2024 3.060 3.111 2.860 2.910 132,268 -0.17(-5.52%)
Aug 21, 2024 3.080 3.190 2.910 3.080 191,626 +0.05(+1.65%)
Aug 20, 2024 2.820 3.060 2.794 3.030 252,007 +0.21(+7.45%)
Aug 19, 2024 2.990 3.010 2.760 2.820 319,567 +0.07(+2.55%)
Aug 16, 2024 2.770 2.870 2.690 2.750 250,128 -0.01(-0.36%)
Aug 15, 2024 2.600 2.800 2.590 2.760 349,305 +0.29(+11.74%)
Aug 14, 2024 2.710 2.780 2.390 2.470 483,505 -0.19(-7.14%)
Aug 13, 2024 2.670 2.720 2.580 2.660 237,123 +0.02(+0.57%)
Aug 12, 2024 2.760 2.760 2.640 2.645 193,514 -0.10(-3.82%)
Aug 09, 2024 2.720 2.840 2.700 2.750 159,245 +0.03(+1.10%)
Aug 08, 2024 2.630 2.755 2.570 2.720 197,463 +0.09(+3.42%)
Aug 07, 2024 2.910 2.938 2.630 2.630 236,488 -0.20(-7.07%)
Aug 06, 2024 2.930 3.000 2.790 2.830 179,483 -0.07(-2.41%)
Aug 05, 2024 2.830 2.930 2.750 2.900 269,349 -0.17(-5.54%)
Aug 02, 2024 3.340 3.400 3.050 3.070 324,085 -0.41(-11.78%)
Aug 01, 2024 3.400 3.540 3.370 3.480 311,871 +0.12(+3.57%)
Jul 31, 2024 3.620 3.690 3.360 3.360 229,351 -0.19(-5.35%)
Jul 30, 2024 3.390 3.580 3.301 3.550 407,364 +0.20(+5.97%)
Jul 29, 2024 3.470 3.520 3.320 3.350 198,251 -0.07(-2.05%)
Jul 26, 2024 3.470 3.555 3.290 3.420 239,160 +0.02(+0.59%)
Jul 25, 2024 3.150 3.480 3.120 3.400 301,997 +0.24(+7.59%)
Jul 24, 2024 3.240 3.390 3.130 3.160 236,127 -0.11(-3.36%)
Jul 23, 2024 3.060 3.280 3.040 3.270 191,345 +0.18(+5.83%)
Jul 22, 2024 3.080 3.108 2.950 3.090 252,250 +0.00(+0.00%)
Jul 19, 2024 3.100 3.220 3.080 3.090 355,264 -0.13(-4.04%)
Jul 18, 2024 3.370 3.430 3.210 3.220 251,159 -0.18(-5.29%)
Jul 17, 2024 3.540 3.710 3.370 3.400 288,338 -0.25(-6.85%)
Jul 16, 2024 3.490 3.680 3.411 3.650 425,783 +0.25(+7.35%)
Jul 15, 2024 3.370 3.620 3.330 3.400 463,756 +0.07(+2.10%)
Jul 12, 2024 3.370 3.390 3.270 3.330 324,039 +0.06(+1.83%)
Jul 11, 2024 3.350 3.430 3.240 3.270 321,462 +0.08(+2.51%)
Jul 10, 2024 3.170 3.290 3.110 3.190 379,322 +0.06(+1.92%)
Jul 09, 2024 3.080 3.170 2.980 3.130 235,020 +0.02(+0.64%)
Jul 08, 2024 3.000 3.150 2.900 3.110 1,086,319 +0.15(+5.07%)
Jul 05, 2024 2.840 3.000 2.780 2.960 325,034 +0.11(+3.86%)
Jul 03, 2024 2.980 3.000 2.850 2.850 306,296 -0.08(-2.73%)
Jul 02, 2024 3.150 3.190 2.920 2.930 609,375 -0.23(-7.28%)
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.