Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT
· Real-Time Price · USD
7.17
0.03 (0.42%)
At close: Sep 26, 2025, 1:15 PM
SGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.27 | 7.36 | 6.96 | 7.14 | 7.14 | -1.92% | 503,864 |
| Sep 24, 2025 | 6.76 | 7.39 | 6.71 | 7.28 | 7.28 | 8.17% | 727,808 |
| Sep 23, 2025 | 6.78 | 6.98 | 6.57 | 6.73 | 6.73 | -1.17% | 652,617 |
| Sep 22, 2025 | 6.50 | 6.98 | 6.36 | 6.81 | 6.81 | 4.45% | 629,176 |
| Sep 19, 2025 | 6.69 | 6.84 | 6.51 | 6.52 | 6.52 | -3.41% | 622,500 |
| Sep 18, 2025 | 6.35 | 6.87 | 6.35 | 6.75 | 6.75 | 9.76% | 889,247 |
| Sep 17, 2025 | 6.25 | 6.37 | 6.05 | 6.15 | 6.15 | -0.81% | 575,300 |
| Sep 16, 2025 | 6.32 | 6.42 | 6.12 | 6.20 | 6.20 | -2.52% | 604,400 |
| Sep 15, 2025 | 6.71 | 6.93 | 6.29 | 6.36 | 6.36 | -5.92% | 567,729 |
| Sep 12, 2025 | 7.08 | 7.16 | 6.75 | 6.76 | 6.76 | -3.98% | 377,341 |
| Sep 11, 2025 | 7.19 | 7.35 | 7.02 | 7.04 | 7.04 | -1.26% | 397,840 |
| Sep 10, 2025 | 6.89 | 7.19 | 6.77 | 7.13 | 7.13 | 3.48% | 476,203 |
| Sep 9, 2025 | 6.90 | 7.07 | 6.77 | 6.89 | 6.89 | -1.99% | 335,317 |
| Sep 8, 2025 | 7.11 | 7.25 | 6.86 | 7.03 | 7.03 | -1.13% | 348,021 |
| Sep 5, 2025 | 7.23 | 7.29 | 7.01 | 7.11 | 7.11 | -1.93% | 381,820 |
| Sep 4, 2025 | 7.37 | 7.40 | 7.01 | 7.25 | 7.25 | -1.23% | 396,841 |
| Sep 3, 2025 | 7.32 | 7.64 | 7.17 | 7.34 | 7.34 | -0.27% | 306,322 |
| Sep 2, 2025 | 7.46 | 7.68 | 7.13 | 7.36 | 7.36 | -2.00% | 361,218 |
| Aug 29, 2025 | 7.56 | 7.56 | 7.23 | 7.51 | 7.51 | -0.66% | 378,143 |
| Aug 28, 2025 | 7.72 | 7.84 | 7.22 | 7.56 | 7.56 | -2.83% | 587,400 |