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 )

4.620 -0.130 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Mar 01, 2024 6.210 6.650 5.850 6.020 743,314 -0.11(-1.79%)
Feb 29, 2024 6.630 6.830 5.900 6.130 796,059 -0.26(-4.07%)
Feb 28, 2024 7.260 7.360 6.390 6.390 737,029 -1.00(-13.53%)
Feb 27, 2024 7.120 7.640 7.030 7.390 766,702 +0.19(+2.64%)
Feb 26, 2024 6.660 7.260 6.590 7.200 665,770 +0.58(+8.76%)
Feb 23, 2024 6.770 7.100 6.510 6.620 631,733 -0.11(-1.63%)
Feb 22, 2024 6.850 7.380 6.470 6.730 896,567 -0.01(-0.15%)
Feb 21, 2024 7.000 7.270 6.670 6.740 678,429 -0.24(-3.44%)
Feb 20, 2024 7.610 8.070 6.980 6.980 1,154,139 -0.57(-7.55%)
Feb 16, 2024 8.580 8.580 7.500 7.550 1,280,781 -1.11(-12.82%)
Feb 15, 2024 8.430 8.750 7.935 8.660 1,108,148 +0.57(+7.05%)
Feb 14, 2024 7.250 8.585 7.200 8.090 1,475,925 +0.67(+9.03%)
Feb 13, 2024 7.690 7.690 6.800 7.420 1,066,148 -0.59(-7.37%)
Feb 12, 2024 6.400 8.150 6.380 8.010 2,661,725 +1.77(+28.37%)
Feb 09, 2024 6.050 6.610 5.600 6.240 1,549,218 +0.24(+4.00%)
Feb 08, 2024 6.570 6.840 5.850 6.000 1,624,327 -0.58(-8.81%)
Feb 07, 2024 6.560 6.600 5.960 6.580 1,807,479 +0.23(+3.62%)
Feb 06, 2024 8.340 8.340 5.580 6.350 6,037,620 -2.77(-30.37%)
Feb 05, 2024 10.20 10.87 8.875 9.120 1,506,607 -0.93(-9.25%)
Feb 02, 2024 10.35 11.03 9.550 10.05 1,469,852 +0.05(+0.50%)
Feb 01, 2024 9.560 10.73 9.500 10.00 1,640,953 +0.52(+5.49%)
Jan 31, 2024 10.31 11.12 9.310 9.480 1,949,014 -0.90(-8.67%)
Jan 30, 2024 10.41 10.97 10.07 10.38 1,257,473 -0.22(-2.08%)
Jan 29, 2024 11.50 11.76 10.44 10.60 1,529,964 -0.07(-0.66%)
Jan 26, 2024 12.87 13.24 10.30 10.67 6,495,212 -3.35(-23.89%)
Jan 25, 2024 15.89 16.68 13.82 14.02 1,084,671 -2.21(-13.62%)
Jan 24, 2024 18.09 18.20 14.48 16.23 1,095,071 -1.28(-7.31%)
Jan 23, 2024 18.42 18.90 16.46 17.51 2,012,753 -0.91(-4.94%)
Jan 22, 2024 15.00 20.71 12.10 18.42 36,125,528 +11.60(+170.09%)
Jan 19, 2024 6.560 6.914 6.350 6.820 96,866 +0.36(+5.57%)
Jan 18, 2024 6.930 7.090 6.270 6.460 85,000 -0.51(-7.32%)
Jan 17, 2024 6.260 7.460 6.260 6.970 193,747 +0.60(+9.42%)
Jan 16, 2024 8.200 8.400 6.180 6.370 490,509 -1.60(-20.08%)
Jan 12, 2024 7.340 8.380 7.140 7.970 500,065 +0.85(+11.94%)
Jan 11, 2024 5.870 7.860 5.800 7.120 751,541 +1.89(+36.14%)
Jan 10, 2024 5.570 5.680 5.040 5.230 62,289 -0.33(-5.94%)
Jan 09, 2024 5.120 5.800 5.120 5.560 87,136 +0.44(+8.59%)
Jan 08, 2024 4.750 5.150 4.710 5.120 57,950 +0.33(+6.89%)
Jan 05, 2024 5.000 5.100 4.760 4.790 91,149 -0.25(-4.96%)
Jan 04, 2024 5.240 5.300 4.770 5.040 65,398 -0.22(-4.18%)
Jan 03, 2024 5.190 5.400 5.010 5.260 45,893 -0.07(-1.31%)
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.