SpyGlass Pharma, Inc. SGP
NASDAQ · United States · Health Technology
$24.92-1.58 (-5.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $24.92 | -5.96% | $26.61 | $27.11 | $24.68 | 142.06K |
| 2026-10-01 | $26.50 | +1.92% | $26.30 | $26.81 | $25.34 | 101.10K |
| 2026-09-30 | $26.00 | +2.20% | $25.44 | $26.52 | $25.05 | 79.60K |
| 2026-09-29 | $25.44 | -2.08% | $25.84 | $26.25 | $24.40 | 67.90K |
| 2026-09-28 | $25.98 | -4.03% | $26.97 | $27.26 | $25.98 | 120.00K |
| 2026-09-25 | $27.07 | -2.10% | $27.51 | $27.92 | $26.85 | 96.40K |
| 2026-09-24 | $27.65 | -1.81% | $28.22 | $28.22 | $26.64 | 81.40K |
| 2026-09-23 | $28.16 | -1.85% | $28.99 | $29.28 | $27.76 | 149.30K |
| 2026-09-22 | $28.69 | +2.61% | $27.98 | $29.07 | $27.85 | 171.70K |
| 2026-09-21 | $27.96 | -3.85% | $29.40 | $29.96 | $27.29 | 174.30K |
| 2026-09-18 | $29.08 | -0.85% | $29.25 | $29.47 | $27.33 | 613.80K |
| 2026-09-17 | $29.33 | +2.55% | $29.12 | $29.75 | $28.62 | 235.60K |
| 2026-09-16 | $28.60 | -1.24% | $29.21 | $29.41 | $27.13 | 186.20K |
| 2026-09-15 | $28.96 | +1.05% | $28.57 | $29.04 | $27.00 | 131.70K |
| 2026-09-14 | $28.66 | +4.14% | $27.56 | $28.75 | $27.56 | 130.20K |
| 2026-09-11 | $27.52 | +0.77% | $27.68 | $28.40 | $27.29 | 169.50K |
| 2026-09-10 | $27.31 | -0.69% | $27.06 | $28.00 | $27.01 | 83.60K |
| 2026-09-09 | $27.50 | -4.91% | $28.77 | $29.17 | $27.09 | 78.40K |
| 2026-09-08 | $28.92 | -0.07% | $28.64 | $30.05 | $27.82 | 119.40K |
| 2026-09-04 | $28.94 | -0.17% | $28.81 | $29.18 | $28.03 | 75.10K |
| 2026-09-03 | $28.99 | +2.51% | $28.52 | $29.25 | $28.28 | 82.80K |
| 2026-09-02 | $28.28 | +5.29% | $26.95 | $28.74 | $26.95 | 113.50K |
| 2026-09-01 | $26.86 | +2.91% | $25.25 | $27.00 | $25.25 | 87.10K |
| 2026-08-31 | $26.10 | -1.21% | $26.42 | $26.66 | $25.53 | 64.80K |
| 2026-08-28 | $26.42 | -1.89% | $27.00 | $27.10 | $26.00 | 89.80K |
| 2026-08-27 | $26.93 | +1.09% | $26.65 | $27.39 | $26.35 | 66.00K |
| 2026-08-26 | $26.64 | +0.15% | $26.63 | $26.92 | $25.86 | 74.50K |
| 2026-08-25 | $26.60 | +1.29% | $26.45 | $26.93 | $26.16 | 60.30K |
| 2026-08-24 | $26.26 | -0.94% | $26.48 | $26.58 | $25.72 | 70.10K |
| 2026-08-21 | $26.51 | +1.07% | $26.55 | $27.44 | $26.27 | 52.30K |
| 2026-08-20 | $26.23 | -3.67% | $27.01 | $27.06 | $26.00 | 60.10K |
| 2026-08-19 | $27.23 | +5.38% | $26.31 | $27.83 | $26.19 | 124.10K |
| 2026-08-18 | $25.84 | +0.23% | $25.47 | $26.19 | $24.49 | 61.00K |
| 2026-08-17 | $25.78 | -1.60% | $26.30 | $26.95 | $25.37 | 59.70K |
| 2026-08-14 | $26.20 | +4.09% | $26.01 | $26.44 | $25.09 | 69.70K |
| 2026-08-13 | $25.17 | -0.40% | $25.27 | $26.00 | $25.01 | 77.50K |
| 2026-08-12 | $25.27 | +1.69% | $25.12 | $25.57 | $24.63 | 76.80K |
| 2026-08-11 | $24.85 | -1.23% | $25.17 | $25.58 | $24.50 | 65.00K |
| 2026-08-10 | $25.16 | -0.59% | $25.16 | $25.62 | $24.43 | 53.60K |
| 2026-08-07 | $25.31 | +2.26% | $24.63 | $25.99 | $23.29 | 72.00K |
| 2026-08-06 | $24.75 | +4.52% | $23.87 | $24.99 | $23.74 | 76.60K |
| 2026-08-05 | $23.68 | -1.78% | $24.12 | $24.28 | $23.33 | 65.10K |
| 2026-08-04 | $24.11 | +6.31% | $22.73 | $24.24 | $22.50 | 93.50K |
| 2026-08-03 | $22.68 | +0.67% | $23.12 | $23.30 | $21.85 | 103.50K |
| 2026-07-31 | $22.53 | -0.84% | $22.50 | $23.01 | $21.40 | 61.80K |
| 2026-07-30 | $22.72 | +3.70% | $22.17 | $23.77 | $21.85 | 95.80K |
| 2026-07-29 | $21.91 | +1.34% | $21.45 | $22.64 | $21.38 | 117.10K |
| 2026-07-28 | $21.62 | +3.84% | $21.02 | $21.64 | $20.95 | 69.80K |
| 2026-07-27 | $20.82 | +1.61% | $20.35 | $21.05 | $20.29 | 55.90K |
| 2026-07-24 | $20.49 | -1.87% | $21.80 | $21.80 | $20.36 | 103.80K |
| 2026-07-23 | $20.88 | +1.66% | $20.13 | $21.00 | $19.77 | 75.40K |
| 2026-07-22 | $20.54 | +1.33% | $20.22 | $20.81 | $19.98 | 91.90K |
| 2026-07-21 | $20.27 | +1.25% | $20.02 | $21.91 | $19.69 | 111.00K |
| 2026-07-20 | $20.02 | +1.26% | $20.11 | $21.04 | $19.59 | 101.80K |
| 2026-07-17 | $19.77 | -4.77% | $20.26 | $20.87 | $19.75 | 107.40K |
| 2026-07-16 | $20.76 | +0.78% | $20.17 | $21.53 | $20.17 | 159.60K |
| 2026-07-15 | $20.60 | +3.05% | $19.93 | $21.34 | $19.65 | 146.40K |
| 2026-07-14 | $19.99 | +0.45% | $19.81 | $20.58 | $19.01 | 176.10K |
| 2026-07-13 | $19.90 | -11.63% | $22.66 | $22.69 | $19.66 | 221.50K |
| 2026-07-10 | $22.52 | +12.21% | $19.91 | $22.92 | $19.53 | 169.50K |
| 2026-07-09 | $20.07 | -1.91% | $20.46 | $20.89 | $19.67 | 136.70K |
| 2026-07-08 | $20.46 | +4.82% | $19.50 | $21.49 | $19.50 | 140.90K |
| 2026-07-07 | $19.52 | +2.25% | $19.10 | $21.07 | $18.88 | 106.20K |
| 2026-07-06 | $19.09 | -0.31% | $19.06 | $19.55 | $18.56 | 127.50K |
| 2026-07-02 | $19.15 | -1.64% | $19.47 | $20.02 | $18.81 | 120.70K |
| 2026-07-01 | $19.47 | -12.53% | $22.48 | $22.80 | $19.38 | 94.20K |
| 2026-06-30 | $22.26 | +2.82% | $21.66 | $22.68 | $21.27 | 81.90K |
| 2026-06-29 | $21.65 | +2.22% | $21.25 | $21.96 | $20.50 | 105.00K |
| 2026-06-26 | $21.18 | +12.60% | $18.98 | $21.31 | $18.94 | 1.48M |
| 2026-06-25 | $18.81 | -3.79% | $19.71 | $20.22 | $18.75 | 109.80K |
| 2026-06-24 | $19.55 | -0.61% | $19.72 | $20.16 | $19.30 | 79.70K |
| 2026-06-23 | $19.67 | +1.71% | $19.28 | $20.27 | $19.14 | 74.10K |
| 2026-06-22 | $19.34 | +3.42% | $18.88 | $19.73 | $18.44 | 109.00K |
| 2026-06-18 | $18.70 | +2.75% | $18.36 | $19.15 | $18.32 | 144.30K |
| 2026-06-17 | $18.20 | +3.64% | $17.61 | $18.50 | $17.06 | 108.90K |
| 2026-06-16 | $17.56 | -7.29% | $18.58 | $18.81 | $17.56 | 103.70K |
| 2026-06-15 | $18.94 | +2.71% | $18.74 | $19.67 | $18.38 | 143.80K |
| 2026-06-12 | $18.44 | +1.93% | $17.92 | $18.66 | $17.92 | 57.10K |
| 2026-06-11 | $18.09 | +0.67% | $18.02 | $18.38 | $17.98 | 77.80K |
| 2026-06-10 | $17.97 | -1.21% | $18.88 | $19.10 | $17.93 | 84.40K |
| 2026-06-09 | $18.19 | -2.93% | $19.16 | $19.28 | $18.18 | 70.10K |
| 2026-06-08 | $18.74 | -0.21% | $18.91 | $19.17 | $17.94 | 77.20K |
| 2026-06-05 | $18.78 | -3.54% | $19.98 | $20.25 | $18.37 | 77.50K |
| 2026-06-04 | $19.47 | +4.90% | $19.19 | $20.01 | $18.53 | 58.50K |
| 2026-06-03 | $18.56 | +1.09% | $18.07 | $18.78 | $18.07 | 47.10K |
| 2026-06-02 | $18.36 | +0.22% | $17.89 | $18.54 | $17.60 | 44.90K |
| 2026-06-01 | $18.32 | -4.88% | $19.20 | $19.53 | $18.18 | 44.70K |
| 2026-05-29 | $19.26 | -2.92% | $20.00 | $20.00 | $19.02 | 44.60K |
| 2026-05-28 | $19.84 | -1.64% | $20.28 | $20.57 | $19.46 | 41.40K |
| 2026-05-27 | $20.17 | -2.18% | $20.59 | $21.29 | $19.73 | 52.10K |