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)

3.260 -0.170 (-4.96%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 21, 2025 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 (%)
May 20, 2025 3.430 3.500 3.320 3.430 221,234 +0.00(+0.00%)
May 19, 2025 3.180 3.486 3.175 3.430 281,253 +0.21(+6.52%)
May 16, 2025 3.300 3.370 3.190 3.220 356,019 -0.09(-2.72%)
May 15, 2025 3.120 3.330 3.080 3.310 278,843 +0.21(+6.77%)
May 14, 2025 3.100 3.240 3.091 3.100 367,379 -0.08(-2.52%)
May 13, 2025 3.350 3.380 3.090 3.180 510,889 -0.13(-3.93%)
May 12, 2025 3.360 3.480 3.270 3.310 538,111 +0.05(+1.53%)
May 09, 2025 3.230 3.420 3.218 3.260 266,761 +0.06(+1.87%)
May 08, 2025 3.450 3.450 3.190 3.200 323,794 -0.14(-4.19%)
May 07, 2025 3.270 3.400 3.260 3.340 156,044 +0.07(+2.14%)
May 06, 2025 3.500 3.500 3.240 3.270 430,069 -0.32(-8.91%)
May 05, 2025 3.790 3.790 3.500 3.590 433,937 -0.24(-6.27%)
May 02, 2025 3.980 4.120 3.780 3.830 892,608 -0.10(-2.54%)
May 01, 2025 3.450 4.040 3.400 3.930 676,276 +0.48(+13.91%)
Apr 30, 2025 3.400 3.470 3.200 3.450 430,128 +0.03(+0.88%)
Apr 29, 2025 3.300 3.500 3.160 3.420 604,961 +0.11(+3.32%)
Apr 28, 2025 3.240 3.355 3.030 3.310 428,617 +0.16(+5.08%)
Apr 25, 2025 3.120 3.228 3.000 3.150 474,111 +0.03(+0.96%)
Apr 24, 2025 2.800 3.250 2.670 3.120 1,048,480 +0.35(+12.43%)
Apr 23, 2025 2.660 2.930 2.660 2.775 688,955 +0.23(+8.82%)
Apr 22, 2025 2.450 2.600 2.355 2.550 903,372 +0.16(+6.69%)
Apr 21, 2025 2.290 2.670 2.290 2.390 1,490,642 +0.18(+8.14%)
Apr 17, 2025 2.050 2.220 2.020 2.210 368,066 +0.19(+9.41%)
Apr 16, 2025 2.140 2.179 2.020 2.020 364,873 -0.15(-6.91%)
Apr 15, 2025 2.350 2.360 2.160 2.170 503,766 -0.21(-8.82%)
Apr 14, 2025 2.400 2.500 2.340 2.380 371,826 +0.07(+3.03%)
Apr 11, 2025 2.210 2.360 2.150 2.310 261,935 +0.08(+3.59%)
Apr 10, 2025 2.230 2.290 2.060 2.230 322,307 -0.04(-1.76%)
Apr 09, 2025 1.910 2.290 1.835 2.270 920,925 +0.37(+19.47%)
Apr 08, 2025 2.010 2.120 1.900 1.900 682,872 -0.04(-2.06%)
Apr 07, 2025 1.910 1.970 1.730 1.940 1,420,654 -0.14(-6.73%)
Apr 04, 2025 2.250 2.289 2.030 2.080 920,296 -0.19(-8.37%)
Apr 03, 2025 2.400 2.430 2.220 2.270 862,186 -0.25(-9.92%)
Apr 02, 2025 2.590 2.680 2.520 2.520 786,494 -0.06(-2.33%)
Apr 01, 2025 3.300 3.305 2.520 2.580 1,568,971 -0.68(-20.86%)
Mar 31, 2025 3.600 3.650 3.205 3.260 507,238 -0.45(-12.13%)
Mar 28, 2025 3.800 3.930 3.615 3.710 141,369 -0.05(-1.33%)
Mar 27, 2025 3.970 3.990 3.700 3.760 306,157 -0.19(-4.81%)
Mar 26, 2025 4.030 4.080 3.844 3.950 179,708 -0.08(-1.99%)
Mar 25, 2025 4.120 4.230 4.000 4.030 202,553 -0.10(-2.42%)
Mar 24, 2025 4.070 4.240 4.040 4.130 228,095 +0.14(+3.51%)
Mar 21, 2025 3.980 4.014 3.890 3.990 227,637 -0.06(-1.48%)
Mar 20, 2025 3.980 4.110 3.904 4.050 313,900 +0.20(+5.19%)
Mar 19, 2025 3.890 4.060 3.730 3.850 419,087 +0.00(+0.00%)
Mar 18, 2025 3.780 3.930 3.650 3.850 552,509 +0.07(+1.85%)
Mar 17, 2025 3.710 3.900 3.640 3.780 205,137 +0.04(+1.07%)
Mar 14, 2025 3.550 3.797 3.500 3.740 281,201 +0.23(+6.55%)
Mar 13, 2025 3.500 3.590 3.490 3.510 185,132 +0.00(+0.00%)
Mar 12, 2025 3.490 3.550 3.410 3.510 305,959 +0.11(+3.39%)
Mar 11, 2025 3.590 3.630 3.310 3.395 360,039 -0.15(-4.10%)
Mar 10, 2025 3.680 3.735 3.460 3.540 497,537 -0.14(-3.80%)
Mar 07, 2025 3.690 3.810 3.580 3.680 342,957 +0.03(+0.82%)
Mar 06, 2025 3.580 3.795 3.580 3.650 210,935 -0.01(-0.27%)
Mar 05, 2025 3.530 3.699 3.400 3.660 226,001 +0.16(+4.57%)
Mar 04, 2025 3.340 3.550 3.245 3.500 543,944 +0.05(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.