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 )

4.635 +0.015 (+0.32%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 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 (%)
Apr 30, 2024 4.220 4.220 3.900 3.900 599,601 -0.33(-7.80%)
Apr 29, 2024 4.100 4.290 4.050 4.230 475,474 +0.17(+4.19%)
Apr 26, 2024 4.000 4.150 3.880 4.060 325,272 +0.14(+3.57%)
Apr 25, 2024 4.010 4.080 3.910 3.920 227,224 -0.25(-6.00%)
Apr 24, 2024 4.190 4.270 4.020 4.170 219,202 -0.11(-2.57%)
Apr 23, 2024 4.010 4.310 4.010 4.280 360,993 +0.25(+6.20%)
Apr 22, 2024 4.180 4.180 3.960 4.030 304,061 +0.02(+0.50%)
Apr 19, 2024 3.910 4.070 3.830 4.010 430,106 +0.04(+1.01%)
Apr 18, 2024 4.100 4.170 3.930 3.970 337,339 -0.10(-2.46%)
Apr 17, 2024 4.200 4.360 4.050 4.070 315,662 -0.11(-2.63%)
Apr 16, 2024 4.440 4.500 4.150 4.180 434,203 -0.38(-8.33%)
Apr 15, 2024 4.880 4.880 4.500 4.560 471,112 -0.27(-5.59%)
Apr 12, 2024 5.110 5.170 4.800 4.830 433,716 -0.39(-7.47%)
Apr 11, 2024 5.080 5.300 4.953 5.220 256,409 +0.16(+3.16%)
Apr 10, 2024 5.010 5.150 4.900 5.060 488,800 -0.25(-4.71%)
Apr 09, 2024 5.420 5.530 5.020 5.310 561,876 -0.07(-1.30%)
Apr 08, 2024 5.400 5.560 5.280 5.380 472,319 +0.07(+1.32%)
Apr 05, 2024 5.390 5.500 5.290 5.310 268,723 -0.14(-2.57%)
Apr 04, 2024 5.570 5.690 5.240 5.450 748,806 +0.02(+0.37%)
Apr 03, 2024 5.140 5.550 5.110 5.430 521,254 +0.19(+3.63%)
Apr 02, 2024 5.160 5.300 4.880 5.240 587,552 +0.01(+0.19%)
Apr 01, 2024 5.630 5.825 5.205 5.230 778,438 -0.19(-3.51%)
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%)
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.