Sagimet Biosciences Inc. (SGMT)
3.45
-0.26 (-7.13%)
At close: Mar 03, 2025, 3:59 PM
3.51
1.68%
After-hours: Mar 03, 2025, 05:31 PM EST
SGMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.74 | 3.84 | 3.45 | 3.45 | -0.27 | -7.26% | 568,447 |
| Feb 28, 2025 | 3.60 | 3.73 | 3.56 | 3.72 | 0.11 | 3.05% | 434,179 |
| Feb 27, 2025 | 3.85 | 4.04 | 3.60 | 3.61 | -0.23 | -5.99% | 456,455 |
| Feb 26, 2025 | 3.78 | 3.88 | 3.65 | 3.84 | 0.09 | 2.40% | 570,188 |
| Feb 25, 2025 | 3.74 | 3.82 | 3.55 | 3.75 | 0.06 | 1.63% | 614,585 |
| Feb 24, 2025 | 4.10 | 4.18 | 3.68 | 3.69 | -0.43 | -10.44% | 829,300 |
| Feb 21, 2025 | 4.05 | 4.19 | 4.00 | 4.12 | 0.09 | 2.23% | 661,637 |
| Feb 20, 2025 | 4.11 | 4.18 | 3.96 | 4.03 | -0.07 | -1.71% | 429,050 |
| Feb 19, 2025 | 4.10 | 4.21 | 4.02 | 4.10 | 0.04 | 0.99% | 370,630 |
| Feb 18, 2025 | 4.35 | 4.47 | 3.95 | 4.06 | -0.19 | -4.47% | 1,019,645 |
| Feb 14, 2025 | 4.46 | 4.56 | 4.21 | 4.25 | -0.15 | -3.41% | 720,982 |
| Feb 13, 2025 | 4.58 | 4.64 | 4.36 | 4.40 | -0.15 | -3.30% | 457,307 |
| Feb 12, 2025 | 4.66 | 4.75 | 4.44 | 4.55 | -0.17 | -3.60% | 1,292,500 |
| Feb 11, 2025 | 4.53 | 4.83 | 4.32 | 4.72 | 0.15 | 3.28% | 847,500 |
| Feb 10, 2025 | 4.60 | 4.74 | 4.33 | 4.57 | 0.00 | 0.00% | 842,900 |
| Feb 7, 2025 | 4.71 | 4.75 | 4.47 | 4.57 | -0.14 | -2.97% | 567,785 |
| Feb 6, 2025 | 5.14 | 5.20 | 4.63 | 4.71 | -0.42 | -8.19% | 736,600 |
| Feb 5, 2025 | 5.10 | 5.22 | 4.86 | 5.13 | 0.04 | 0.79% | 728,526 |
| Feb 4, 2025 | 4.69 | 5.09 | 4.60 | 5.09 | 0.43 | 9.23% | 814,700 |
| Feb 3, 2025 | 4.20 | 4.82 | 4.16 | 4.66 | 0.26 | 5.91% | 997,800 |
| Jan 31, 2025 | 4.09 | 4.55 | 4.06 | 4.40 | 0.34 | 8.37% | 1,392,300 |
| Jan 30, 2025 | 4.11 | 4.19 | 3.97 | 4.06 | 0.01 | 0.25% | 585,348 |
| Jan 29, 2025 | 4.30 | 4.55 | 4.04 | 4.05 | -0.26 | -6.03% | 947,120 |
| Jan 28, 2025 | 4.60 | 4.70 | 4.08 | 4.31 | -0.31 | -6.71% | 1,248,746 |
| Jan 27, 2025 | 4.29 | 5.08 | 4.29 | 4.62 | 0.42 | 10.00% | 2,485,000 |
| Jan 24, 2025 | 4.15 | 4.29 | 4.06 | 4.20 | 0.05 | 1.20% | 404,700 |
| Jan 23, 2025 | 4.31 | 4.35 | 4.14 | 4.15 | -0.10 | -2.35% | 593,500 |
| Jan 22, 2025 | 4.13 | 4.37 | 3.90 | 4.25 | 0.12 | 2.91% | 1,009,814 |
| Jan 21, 2025 | 4.50 | 4.55 | 4.07 | 4.13 | -0.26 | -5.92% | 1,103,400 |
| Jan 17, 2025 | 4.32 | 4.54 | 4.21 | 4.39 | 0.12 | 2.81% | 657,600 |
| Jan 16, 2025 | 4.23 | 4.48 | 4.16 | 4.27 | 0.10 | 2.40% | 797,800 |
| Jan 15, 2025 | 4.32 | 4.54 | 4.12 | 4.17 | 0.01 | 0.24% | 1,289,001 |
| Jan 14, 2025 | 4.58 | 4.62 | 4.06 | 4.16 | -0.42 | -9.17% | 1,156,148 |
| 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 |