Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT
· Real-Time Price · USD
7.68
-0.99 (-11.42%)
At close: Aug 15, 2025, 3:59 PM
7.83
1.95%
After-hours: Aug 15, 2025, 07:47 PM EDT
SGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.60 | 8.64 | 7.66 | 7.67 | 7.67 | -11.53% | 1,185,564 |
| Aug 14, 2025 | 9.41 | 9.48 | 8.65 | 8.67 | 8.67 | -9.50% | 793,600 |
| Aug 13, 2025 | 9.63 | 10.06 | 9.45 | 9.58 | 9.58 | 0.31% | 659,400 |
| Aug 12, 2025 | 8.75 | 9.55 | 8.70 | 9.55 | 9.55 | 9.14% | 573,820 |
| Aug 11, 2025 | 8.74 | 9.21 | 8.62 | 8.75 | 8.75 | 0.23% | 541,700 |
| Aug 8, 2025 | 9.23 | 9.30 | 8.71 | 8.73 | 8.73 | -3.54% | 331,708 |
| Aug 7, 2025 | 9.46 | 9.46 | 8.80 | 9.05 | 9.05 | -1.31% | 417,650 |
| Aug 6, 2025 | 8.97 | 9.24 | 8.77 | 9.17 | 9.17 | 2.34% | 465,326 |
| Aug 5, 2025 | 8.52 | 9.38 | 8.37 | 8.96 | 8.96 | 6.04% | 888,852 |
| Aug 4, 2025 | 8.35 | 8.69 | 8.27 | 8.45 | 8.45 | 2.42% | 584,468 |
| Aug 1, 2025 | 8.60 | 8.81 | 7.98 | 8.25 | 8.25 | -5.06% | 826,900 |
| Jul 31, 2025 | 8.82 | 9.19 | 8.60 | 8.69 | 8.69 | -2.25% | 651,287 |
| Jul 30, 2025 | 9.26 | 9.60 | 8.74 | 8.89 | 8.89 | -4.10% | 574,972 |
| Jul 29, 2025 | 10.22 | 10.27 | 9.25 | 9.27 | 9.27 | -9.38% | 696,200 |
| Jul 28, 2025 | 10.24 | 10.46 | 9.40 | 10.23 | 10.23 | -0.10% | 1,125,137 |
| Jul 25, 2025 | 10.30 | 11.41 | 10.01 | 10.24 | 10.24 | 0.39% | 1,169,596 |
| Jul 24, 2025 | 9.88 | 10.99 | 9.85 | 10.20 | 10.20 | 6.36% | 1,599,300 |
| Jul 23, 2025 | 9.74 | 9.79 | 9.26 | 9.59 | 9.59 | -0.10% | 616,858 |
| Jul 22, 2025 | 8.81 | 9.82 | 8.81 | 9.60 | 9.60 | 8.72% | 898,816 |
| Jul 21, 2025 | 9.13 | 9.50 | 8.79 | 8.83 | 8.83 | -6.16% | 882,061 |