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 )

3.130 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
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%)
Jul 01, 2024 3.400 3.600 3.150 3.160 814,527 -0.26(-7.60%)
Jun 28, 2024 3.900 3.985 3.340 3.420 3,673,742 -0.69(-16.79%)
Jun 27, 2024 3.990 4.180 3.850 4.110 431,331 +0.17(+4.31%)
Jun 26, 2024 4.130 4.210 3.870 3.940 411,030 -0.20(-4.83%)
Jun 25, 2024 4.160 4.230 4.000 4.140 300,028 -0.06(-1.43%)
Jun 24, 2024 3.940 4.270 3.930 4.200 425,017 +0.27(+6.87%)
Jun 21, 2024 3.890 4.050 3.850 3.930 384,164 +0.04(+1.03%)
Jun 20, 2024 3.920 3.930 3.710 3.890 512,223 -0.06(-1.52%)
Jun 18, 2024 4.200 4.260 3.920 3.950 427,314 -0.27(-6.40%)
Jun 17, 2024 4.110 4.290 3.954 4.220 595,288 +0.08(+1.93%)
Jun 14, 2024 4.590 4.680 4.130 4.140 724,577 -0.65(-13.57%)
Jun 13, 2024 5.320 5.530 4.740 4.790 610,148 -0.55(-10.30%)
Jun 12, 2024 4.970 5.400 4.970 5.340 707,370 +0.38(+7.66%)
Jun 11, 2024 4.900 4.960 4.660 4.960 506,037 +0.08(+1.64%)
Jun 10, 2024 4.740 4.920 4.460 4.880 1,056,250 +0.18(+3.83%)
Jun 07, 2024 4.570 4.940 4.550 4.700 490,951 +0.05(+1.08%)
Jun 06, 2024 4.860 4.864 4.420 4.650 666,168 +0.01(+0.22%)
Jun 05, 2024 5.010 5.010 4.370 4.640 955,709 -0.38(-7.57%)
Jun 04, 2024 5.130 5.240 4.910 5.020 625,922 -0.16(-3.09%)
Jun 03, 2024 5.410 5.470 5.060 5.180 325,482 -0.15(-2.81%)
May 31, 2024 5.500 5.600 5.150 5.330 473,089 -0.07(-1.30%)
May 30, 2024 5.500 5.700 5.250 5.400 943,487 -0.07(-1.28%)
May 29, 2024 5.020 5.522 5.020 5.470 762,388 +0.30(+5.80%)
May 28, 2024 4.980 5.250 4.895 5.170 780,950 +0.35(+7.26%)
May 24, 2024 4.720 4.910 4.600 4.820 319,080 +0.12(+2.55%)
May 23, 2024 5.140 5.140 4.640 4.700 439,842 -0.38(-7.48%)
May 22, 2024 4.770 5.200 4.660 5.080 590,342 +0.29(+6.05%)
May 21, 2024 4.690 4.830 4.440 4.790 744,464 +0.05(+1.05%)
May 20, 2024 4.620 5.030 4.540 4.740 814,629 +0.12(+2.60%)
May 17, 2024 4.710 4.760 4.540 4.620 273,303 -0.13(-2.74%)
May 16, 2024 4.680 4.950 4.680 4.750 308,829 +0.13(+2.81%)
May 15, 2024 4.410 4.840 4.410 4.620 409,779 +0.24(+5.48%)
May 14, 2024 4.400 4.560 4.305 4.380 325,607 +0.14(+3.30%)
May 13, 2024 4.560 4.590 4.240 4.240 338,711 -0.20(-4.50%)
May 10, 2024 4.600 4.728 4.360 4.440 374,056 -0.13(-2.84%)
May 09, 2024 4.440 4.595 4.330 4.570 396,172 +0.13(+2.93%)
May 08, 2024 4.230 4.440 4.040 4.440 312,845 +0.11(+2.54%)
May 07, 2024 4.270 4.400 4.163 4.330 288,054 +0.05(+1.17%)
May 06, 2024 4.380 4.560 4.160 4.280 559,221 -0.04(-0.93%)
May 03, 2024 4.620 4.760 4.250 4.320 770,647 -0.13(-2.92%)
May 02, 2024 4.420 4.950 4.250 4.450 1,126,531 +0.34(+8.27%)
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.