Sagimet Biosciences Inc. Class A SGMT
NASDAQ · United States · Health Technology
$9.62-0.26 (-2.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.67 | -2.13% | $9.63 | $9.95 | $9.63 | 182.12K |
| 2026-09-30 | $9.88 | +5.89% | $10.61 | $10.93 | $9.46 | 5.45M |
| 2026-09-29 | $9.33 | -6.14% | $9.92 | $9.92 | $9.25 | 856.80K |
| 2026-09-28 | $9.94 | +7.58% | $9.15 | $9.95 | $9.02 | 1.35M |
| 2026-09-25 | $9.24 | +1.43% | $9.11 | $9.27 | $8.89 | 1.25M |
| 2026-09-24 | $9.11 | -12.57% | $9.78 | $9.99 | $8.69 | 3.72M |
| 2026-09-23 | $10.42 | -6.04% | $11.23 | $11.26 | $10.15 | 1.12M |
| 2026-09-22 | $11.09 | +2.69% | $10.84 | $11.33 | $10.72 | 874.10K |
| 2026-09-21 | $10.80 | -2.61% | $11.20 | $11.21 | $10.65 | 753.30K |
| 2026-09-18 | $11.09 | -0.72% | $11.16 | $11.40 | $10.80 | 1.85M |
| 2026-09-17 | $11.17 | +6.79% | $10.69 | $11.34 | $10.68 | 1.02M |
| 2026-09-16 | $10.46 | 0.00% | $10.51 | $10.62 | $10.25 | 620.60K |
| 2026-09-15 | $10.46 | -3.86% | $10.81 | $10.84 | $10.31 | 852.70K |
| 2026-09-14 | $10.88 | 0.00% | $10.96 | $11.10 | $10.82 | 516.70K |
| 2026-09-11 | $10.88 | -1.63% | $11.33 | $11.35 | $10.77 | 639.40K |
| 2026-09-10 | $11.06 | +1.84% | $10.75 | $11.45 | $10.67 | 937.70K |
| 2026-09-09 | $10.86 | +1.40% | $11.25 | $11.27 | $10.69 | 1.25M |
| 2026-09-08 | $10.71 | -2.10% | $10.84 | $11.17 | $10.65 | 805.40K |
| 2026-09-04 | $10.94 | +0.18% | $10.79 | $10.98 | $10.53 | 1.25M |
| 2026-09-03 | $10.92 | -0.64% | $11.20 | $11.24 | $10.62 | 1.14M |
| 2026-09-02 | $10.99 | +4.67% | $10.51 | $11.06 | $10.51 | 1.80M |
| 2026-09-01 | $10.50 | +2.34% | $10.15 | $10.72 | $10.15 | 752.20K |
| 2026-08-31 | $10.26 | -2.75% | $10.36 | $10.44 | $10.21 | 688.40K |
| 2026-08-28 | $10.55 | -1.86% | $10.62 | $10.81 | $10.47 | 574.00K |
| 2026-08-27 | $10.75 | -1.01% | $10.90 | $10.95 | $10.54 | 657.60K |
| 2026-08-26 | $10.86 | +5.54% | $10.26 | $10.87 | $10.10 | 1.24M |
| 2026-08-25 | $10.29 | +0.78% | $10.38 | $10.60 | $10.20 | 968.60K |
| 2026-08-24 | $10.21 | -0.39% | $10.13 | $10.51 | $9.95 | 1.24M |
| 2026-08-21 | $10.25 | +0.69% | $10.22 | $10.48 | $10.06 | 1.02M |
| 2026-08-20 | $10.18 | -3.78% | $10.48 | $10.64 | $10.15 | 1.14M |
| 2026-08-19 | $10.58 | 0.00% | $10.80 | $11.03 | $10.49 | 1.55M |
| 2026-08-18 | $10.58 | +1.44% | $10.41 | $10.74 | $10.38 | 980.50K |
| 2026-08-17 | $10.43 | -1.14% | $10.45 | $11.15 | $10.28 | 1.81M |
| 2026-08-14 | $10.55 | +13.69% | $9.42 | $10.60 | $9.07 | 2.66M |
| 2026-08-13 | $9.28 | -1.17% | $9.52 | $9.67 | $9.15 | 966.00K |
| 2026-08-12 | $9.39 | -1.37% | $9.55 | $9.85 | $9.38 | 1.10M |
| 2026-08-11 | $9.52 | -0.52% | $9.57 | $10.01 | $9.28 | 1.48M |
| 2026-08-10 | $9.57 | +5.63% | $8.91 | $9.61 | $8.80 | 1.80M |
| 2026-08-07 | $9.06 | +3.66% | $8.91 | $9.09 | $8.45 | 1.11M |
| 2026-08-06 | $8.74 | +1.16% | $8.46 | $8.98 | $8.29 | 1.47M |
| 2026-08-05 | $8.64 | +8.14% | $8.00 | $8.74 | $7.96 | 2.14M |
| 2026-08-04 | $7.99 | +11.75% | $7.15 | $8.00 | $7.15 | 1.71M |
| 2026-08-03 | $7.15 | +0.56% | $6.74 | $7.20 | $6.50 | 2.99M |
| 2026-07-31 | $7.11 | -2.74% | $7.32 | $7.33 | $6.88 | 616.10K |
| 2026-07-30 | $7.31 | +3.84% | $7.07 | $7.35 | $7.00 | 389.90K |
| 2026-07-29 | $7.04 | -3.16% | $7.25 | $7.39 | $7.01 | 465.00K |
| 2026-07-28 | $7.27 | -2.42% | $7.40 | $7.48 | $7.13 | 392.60K |
| 2026-07-27 | $7.45 | +5.37% | $7.12 | $7.59 | $7.03 | 544.00K |
| 2026-07-24 | $7.07 | +0.86% | $7.14 | $7.20 | $6.86 | 910.90K |
| 2026-07-23 | $7.01 | -0.57% | $7.03 | $7.08 | $6.87 | 619.40K |
| 2026-07-22 | $7.05 | -0.28% | $7.10 | $7.24 | $7.00 | 780.50K |
| 2026-07-21 | $7.07 | -1.26% | $7.06 | $7.22 | $7.00 | 758.70K |
| 2026-07-20 | $7.16 | -8.44% | $7.76 | $8.02 | $7.15 | 943.00K |
| 2026-07-17 | $7.82 | +2.22% | $7.45 | $8.10 | $7.34 | 1.38M |
| 2026-07-16 | $7.65 | -4.26% | $7.87 | $7.95 | $7.59 | 835.90K |
| 2026-07-15 | $7.99 | +3.03% | $7.76 | $8.01 | $7.61 | 1.53M |
| 2026-07-14 | $7.76 | +8.46% | $7.20 | $7.83 | $7.11 | 1.17M |
| 2026-07-13 | $7.15 | -2.99% | $7.31 | $7.31 | $7.02 | 917.50K |
| 2026-07-10 | $7.37 | +0.27% | $7.38 | $7.59 | $6.96 | 1.11M |
| 2026-07-09 | $7.35 | -1.21% | $7.46 | $7.46 | $7.20 | 573.00K |
| 2026-07-08 | $7.44 | -3.25% | $7.69 | $7.71 | $7.14 | 1.28M |
| 2026-07-07 | $7.69 | -0.65% | $7.77 | $7.89 | $7.64 | 1.34M |
| 2026-07-06 | $7.74 | +1.71% | $7.59 | $7.92 | $7.41 | 835.70K |
| 2026-07-02 | $7.61 | +2.01% | $7.54 | $7.69 | $7.41 | 834.20K |
| 2026-07-01 | $7.46 | -3.49% | $7.75 | $7.95 | $7.31 | 1.27M |
| 2026-06-30 | $7.73 | -0.77% | $7.70 | $7.84 | $7.42 | 900.80K |
| 2026-06-29 | $7.79 | +10.34% | $6.97 | $7.81 | $6.96 | 1.35M |
| 2026-06-26 | $7.06 | +2.92% | $6.85 | $7.15 | $6.80 | 8.60M |
| 2026-06-25 | $6.86 | -1.01% | $6.91 | $7.09 | $6.85 | 1.46M |
| 2026-06-24 | $6.93 | -1.84% | $7.09 | $7.21 | $6.78 | 1.38M |
| 2026-06-23 | $7.06 | -0.56% | $7.00 | $7.34 | $7.00 | 751.50K |
| 2026-06-22 | $7.10 | +6.29% | $6.68 | $7.19 | $6.68 | 1.06M |
| 2026-06-18 | $6.68 | +2.30% | $6.55 | $6.86 | $6.55 | 3.59M |
| 2026-06-17 | $6.53 | +3.65% | $6.38 | $6.58 | $6.31 | 794.10K |
| 2026-06-16 | $6.30 | -2.63% | $6.44 | $6.53 | $6.24 | 1.25M |
| 2026-06-15 | $6.47 | -0.15% | $6.56 | $6.71 | $6.45 | 605.50K |
| 2026-06-12 | $6.48 | +0.78% | $6.43 | $6.64 | $6.39 | 460.20K |
| 2026-06-11 | $6.43 | -1.08% | $6.42 | $6.55 | $6.32 | 763.60K |
| 2026-06-10 | $6.50 | -0.31% | $6.48 | $6.72 | $6.39 | 718.80K |
| 2026-06-09 | $6.52 | -0.15% | $6.63 | $6.75 | $6.42 | 689.90K |
| 2026-06-08 | $6.53 | -3.40% | $6.95 | $7.01 | $6.50 | 621.40K |
| 2026-06-05 | $6.76 | -4.25% | $7.03 | $7.11 | $6.73 | 608.20K |
| 2026-06-04 | $7.06 | +2.92% | $6.86 | $7.25 | $6.86 | 397.40K |
| 2026-06-03 | $6.86 | +1.03% | $6.78 | $6.88 | $6.60 | 662.30K |
| 2026-06-02 | $6.79 | -5.56% | $7.06 | $7.07 | $6.57 | 923.90K |
| 2026-06-01 | $7.19 | -1.37% | $7.20 | $7.41 | $7.12 | 736.60K |
| 2026-05-29 | $7.29 | +0.28% | $7.25 | $7.36 | $7.01 | 628.20K |
| 2026-05-28 | $7.27 | +0.69% | $7.21 | $7.58 | $7.05 | 646.00K |
| 2026-05-27 | $7.22 | 0.00% | $7.22 | $7.57 | $7.18 | 820.30K |
| 2026-05-26 | $7.22 | +1.83% | $7.17 | $7.45 | $7.11 | 909.10K |