Sagimet Biosciences Inc. (SGMT)
4.23
0.08 (1.81%)
At close: Jan 15, 2025, 1:44 PM
SGMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.58 | 4.62 | 4.06 | 4.16 | -0.42 | -9.17% | 1,148,024 |
| Jan 13, 2025 | 4.99 | 5.02 | 4.35 | 4.58 | -0.60 | -11.58% | 1,502,713 |
| Jan 10, 2025 | 5.29 | 5.29 | 4.76 | 5.18 | -0.19 | -3.54% | 1,396,700 |
| Jan 8, 2025 | 5.54 | 5.60 | 4.95 | 5.37 | -0.20 | -3.59% | 2,375,117 |
| Jan 7, 2025 | 6.52 | 6.70 | 5.55 | 5.57 | -1.21 | -17.85% | 3,306,300 |
| Jan 6, 2025 | 5.15 | 7.38 | 5.15 | 6.78 | 1.81 | 36.42% | 7,359,400 |
| Jan 3, 2025 | 4.50 | 5.03 | 4.50 | 4.97 | 0.48 | 10.69% | 467,125 |
| Jan 2, 2025 | 4.53 | 4.82 | 4.36 | 4.49 | -0.01 | -0.22% | 459,581 |
| Dec 31, 2024 | 4.72 | 4.82 | 4.48 | 4.50 | -0.22 | -4.66% | 507,928 |
| Dec 30, 2024 | 4.89 | 4.94 | 4.72 | 4.72 | -0.22 | -4.45% | 296,558 |
| Dec 27, 2024 | 5.07 | 5.14 | 4.77 | 4.94 | -0.14 | -2.76% | 214,872 |
| Dec 26, 2024 | 4.87 | 5.13 | 4.78 | 5.08 | 0.14 | 2.83% | 318,941 |
| Dec 24, 2024 | 5.00 | 5.00 | 4.82 | 4.94 | -0.03 | -0.60% | 162,400 |
| Dec 23, 2024 | 4.95 | 5.12 | 4.83 | 4.97 | 0.02 | 0.40% | 361,720 |
| Dec 20, 2024 | 4.93 | 5.25 | 4.92 | 4.95 | -0.12 | -2.37% | 436,944 |
| Dec 19, 2024 | 5.28 | 5.40 | 4.85 | 5.07 | -0.18 | -3.43% | 593,900 |
| Dec 18, 2024 | 6.10 | 6.21 | 5.02 | 5.25 | -0.69 | -11.62% | 825,300 |
| Dec 17, 2024 | 6.00 | 6.44 | 5.82 | 5.94 | 0.21 | 3.66% | 1,469,300 |
| Dec 16, 2024 | 5.18 | 6.22 | 4.93 | 5.73 | 1.34 | 30.52% | 4,916,000 |
| Dec 13, 2024 | 4.52 | 4.54 | 4.36 | 4.39 | -0.15 | -3.30% | 397,200 |
| Dec 12, 2024 | 4.70 | 4.77 | 4.52 | 4.54 | -0.17 | -3.61% | 293,436 |
| Dec 11, 2024 | 4.94 | 5.06 | 4.66 | 4.71 | -0.18 | -3.68% | 234,943 |
| Dec 10, 2024 | 5.05 | 5.20 | 4.73 | 4.89 | -0.16 | -3.17% | 432,763 |
| Dec 9, 2024 | 5.11 | 5.20 | 4.96 | 5.05 | -0.05 | -0.98% | 557,760 |
| Dec 6, 2024 | 5.17 | 5.24 | 4.85 | 5.10 | 0.44 | 9.44% | 748,400 |
| Dec 5, 2024 | 5.21 | 5.26 | 4.66 | 4.66 | -0.59 | -11.24% | 673,300 |
| Dec 4, 2024 | 5.28 | 5.50 | 5.17 | 5.25 | -0.06 | -1.13% | 685,429 |
| Dec 3, 2024 | 5.33 | 5.49 | 5.18 | 5.31 | -0.05 | -0.93% | 666,821 |
| Dec 2, 2024 | 5.60 | 5.71 | 5.34 | 5.36 | -0.33 | -5.80% | 440,241 |
| Nov 29, 2024 | 5.60 | 5.79 | 5.46 | 5.69 | 0.15 | 2.71% | 205,228 |
| Nov 27, 2024 | 5.20 | 5.65 | 5.19 | 5.54 | 0.37 | 7.16% | 531,429 |
| Nov 26, 2024 | 4.96 | 5.22 | 4.83 | 5.17 | 0.24 | 4.87% | 299,878 |
| Nov 25, 2024 | 4.90 | 5.11 | 4.87 | 4.93 | 0.17 | 3.57% | 373,516 |
| Nov 22, 2024 | 4.45 | 4.77 | 4.35 | 4.76 | 0.26 | 5.78% | 407,244 |
| Nov 21, 2024 | 4.46 | 4.76 | 4.27 | 4.50 | -0.02 | -0.44% | 502,833 |
| Nov 20, 2024 | 4.41 | 4.55 | 4.27 | 4.52 | 0.11 | 2.49% | 259,223 |
| Nov 19, 2024 | 4.25 | 4.60 | 4.19 | 4.41 | 0.05 | 1.15% | 505,022 |
| Nov 18, 2024 | 4.73 | 4.85 | 4.35 | 4.36 | -0.37 | -7.82% | 589,400 |
| Nov 15, 2024 | 5.05 | 5.18 | 4.58 | 4.73 | -0.45 | -8.69% | 837,486 |
| Nov 14, 2024 | 5.90 | 5.96 | 4.95 | 5.18 | -0.84 | -13.95% | 1,275,789 |
| Nov 13, 2024 | 6.03 | 6.40 | 5.79 | 6.02 | 0.08 | 1.35% | 634,800 |
| Nov 12, 2024 | 5.77 | 6.00 | 5.65 | 5.94 | 0.09 | 1.54% | 755,115 |
| Nov 11, 2024 | 5.94 | 6.04 | 5.61 | 5.85 | -0.09 | -1.52% | 403,520 |
| Nov 8, 2024 | 6.15 | 6.24 | 5.72 | 5.94 | -0.25 | -4.04% | 626,601 |
| Nov 7, 2024 | 6.06 | 6.30 | 5.93 | 6.19 | 0.19 | 3.17% | 593,800 |
| Nov 6, 2024 | 5.81 | 6.04 | 5.55 | 6.00 | 0.19 | 3.27% | 745,747 |
| Nov 5, 2024 | 5.56 | 5.86 | 5.35 | 5.81 | 0.39 | 7.20% | 699,846 |
| Nov 4, 2024 | 5.31 | 5.67 | 5.18 | 5.42 | 0.09 | 1.69% | 1,418,201 |
| Nov 1, 2024 | 5.19 | 5.54 | 5.17 | 5.33 | 0.18 | 3.50% | 842,700 |
| Oct 31, 2024 | 5.29 | 5.35 | 4.92 | 5.15 | -0.19 | -3.56% | 865,205 |