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 )

5.690 +0.150 (+2.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.600 5.786 5.460 5.690 205,228 +0.15(+2.71%)
Nov 27, 2024 5.200 5.647 5.190 5.540 531,429 +0.37(+7.16%)
Nov 26, 2024 4.960 5.220 4.826 5.170 299,753 +0.24(+4.87%)
Nov 25, 2024 4.900 5.110 4.870 4.930 372,886 +0.17(+3.57%)
Nov 22, 2024 4.450 4.770 4.354 4.760 407,244 +0.26(+5.78%)
Nov 21, 2024 4.460 4.760 4.270 4.500 502,133 -0.02(-0.44%)
Nov 20, 2024 4.410 4.548 4.270 4.520 259,115 +0.11(+2.49%)
Nov 19, 2024 4.250 4.600 4.190 4.410 504,946 +0.05(+1.15%)
Nov 18, 2024 4.730 4.850 4.350 4.360 587,257 -0.37(-7.82%)
Nov 15, 2024 5.050 5.180 4.580 4.730 837,486 -0.45(-8.69%)
Nov 14, 2024 5.900 5.960 4.950 5.180 1,275,507 -0.84(-13.95%)
Nov 13, 2024 6.030 6.400 5.790 6.020 634,260 +0.08(+1.35%)
Nov 12, 2024 5.770 6.000 5.650 5.940 754,295 +0.09(+1.54%)
Nov 11, 2024 5.940 6.035 5.610 5.850 403,302 -0.09(-1.52%)
Nov 08, 2024 6.150 6.240 5.720 5.940 626,601 -0.25(-4.04%)
Nov 07, 2024 6.060 6.300 5.930 6.190 593,872 +0.19(+3.17%)
Nov 06, 2024 5.810 6.040 5.550 6.000 745,497 +0.19(+3.27%)
Nov 05, 2024 5.560 5.860 5.350 5.810 699,737 +0.39(+7.20%)
Nov 04, 2024 5.310 5.670 5.180 5.420 1,418,101 +0.09(+1.69%)
Nov 01, 2024 5.190 5.539 5.170 5.330 842,700 +0.18(+3.50%)
Oct 31, 2024 5.290 5.350 4.920 5.150 859,952 -0.19(-3.56%)
Oct 30, 2024 5.710 6.000 5.330 5.340 718,084 -0.49(-8.40%)
Oct 29, 2024 6.100 6.310 5.740 5.830 574,764 -0.16(-2.67%)
Oct 28, 2024 5.700 6.147 5.630 5.990 773,307 +0.40(+7.16%)
Oct 25, 2024 5.500 5.790 5.330 5.590 595,886 +0.09(+1.64%)
Oct 24, 2024 5.640 6.035 5.470 5.500 697,670 -0.15(-2.65%)
Oct 23, 2024 5.900 6.080 5.510 5.650 636,275 -0.25(-4.24%)
Oct 22, 2024 5.580 5.990 5.520 5.900 696,982 +0.33(+5.92%)
Oct 21, 2024 5.410 5.990 5.229 5.570 1,446,711 +0.16(+2.96%)
Oct 18, 2024 5.400 5.550 5.055 5.410 624,790 +0.01(+0.19%)
Oct 17, 2024 5.380 5.620 5.270 5.400 757,960 -0.06(-1.10%)
Oct 16, 2024 5.130 5.890 5.117 5.460 1,523,629 +0.33(+6.43%)
Oct 15, 2024 5.260 5.493 5.060 5.130 1,219,480 -0.06(-1.16%)
Oct 14, 2024 4.290 5.260 4.290 5.190 1,280,111 +0.88(+20.42%)
Oct 11, 2024 4.030 4.420 4.030 4.310 681,336 +0.17(+4.11%)
Oct 10, 2024 4.120 4.305 4.050 4.140 438,411 -0.02(-0.48%)
Oct 09, 2024 4.000 4.170 3.680 4.160 748,512 +0.20(+4.92%)
Oct 08, 2024 4.170 4.290 3.930 3.965 694,166 -0.20(-4.69%)
Oct 07, 2024 4.050 4.390 3.850 4.160 1,081,916 +0.07(+1.71%)
Oct 04, 2024 4.230 5.220 3.970 4.090 6,240,677 -0.03(-0.73%)
Oct 03, 2024 3.420 4.210 3.340 4.120 3,013,426 +0.72(+21.18%)
Oct 02, 2024 3.160 3.610 2.930 3.400 3,685,882 +0.28(+8.97%)
Oct 01, 2024 3.800 3.970 2.990 3.120 43,819,040 +0.35(+12.64%)
Sep 30, 2024 2.820 2.900 2.660 2.770 343,010 -0.05(-1.77%)
Sep 27, 2024 2.890 2.980 2.750 2.820 213,286 +0.00(+0.00%)
Sep 26, 2024 2.840 2.887 2.675 2.820 242,709 +0.11(+4.06%)
Sep 25, 2024 2.900 2.910 2.710 2.710 496,422 -0.15(-5.24%)
Sep 24, 2024 3.010 3.010 2.710 2.860 328,025 +0.00(+0.00%)
Sep 23, 2024 3.210 3.221 2.830 2.860 351,026 -0.28(-8.92%)
Sep 20, 2024 3.230 3.340 2.910 3.140 458,065 -0.14(-4.27%)
Sep 19, 2024 3.510 3.540 3.275 3.280 304,944 -0.10(-2.96%)
Sep 18, 2024 3.360 3.540 3.270 3.380 196,503 +0.00(+0.00%)
Sep 17, 2024 3.530 3.578 3.270 3.380 313,050 -0.12(-3.43%)
Sep 16, 2024 3.780 3.940 3.500 3.500 316,471 -0.22(-5.91%)
Sep 13, 2024 3.450 3.820 3.440 3.720 306,193 +0.32(+9.41%)
Sep 12, 2024 3.750 3.900 3.400 3.400 400,298 -0.36(-9.57%)
Sep 11, 2024 3.740 3.940 3.610 3.760 418,372 +0.06(+1.62%)
Sep 10, 2024 3.110 3.860 3.110 3.700 1,113,206 +0.55(+17.46%)
Sep 09, 2024 2.950 3.690 2.820 3.150 3,186,410 +0.63(+25.00%)
Sep 06, 2024 2.670 2.730 2.520 2.520 208,878 -0.15(-5.62%)
Sep 05, 2024 2.890 2.920 2.650 2.670 361,058 -0.21(-7.29%)
Sep 04, 2024 2.930 2.960 2.810 2.880 175,854 -0.08(-2.70%)
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.