Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
3.310
+0.050 (1.53%)
At close: May 12, 2025, 4:00 PM
3.280
-0.030 (-0.91%)
After-hours: May 12, 2025, 4:59 PM EDT
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.36 | 3.48 | 3.27 | 3.31 | 3.31 | 1.53% | 538,101 |
| May 9, 2025 | 3.23 | 3.42 | 3.22 | 3.26 | 3.26 | 1.87% | 266,761 |
| May 8, 2025 | 3.45 | 3.45 | 3.19 | 3.20 | 3.20 | -4.19% | 323,794 |
| May 7, 2025 | 3.27 | 3.40 | 3.26 | 3.34 | 3.34 | 2.14% | 156,063 |
| May 6, 2025 | 3.50 | 3.50 | 3.24 | 3.27 | 3.27 | -8.91% | 430,169 |
| May 5, 2025 | 3.79 | 3.79 | 3.50 | 3.59 | 3.59 | -6.27% | 433,966 |
| May 2, 2025 | 3.98 | 4.12 | 3.78 | 3.83 | 3.83 | -2.54% | 892,608 |
| May 1, 2025 | 3.45 | 4.04 | 3.40 | 3.93 | 3.93 | 13.91% | 677,468 |
| Apr 30, 2025 | 3.40 | 3.47 | 3.20 | 3.45 | 3.45 | 0.88% | 430,194 |
| Apr 29, 2025 | 3.30 | 3.50 | 3.16 | 3.42 | 3.42 | 3.32% | 605,261 |
| Apr 28, 2025 | 3.24 | 3.36 | 3.03 | 3.31 | 3.31 | 5.08% | 428,623 |
| Apr 25, 2025 | 3.12 | 3.23 | 3.00 | 3.15 | 3.15 | 0.96% | 474,111 |
| Apr 24, 2025 | 2.80 | 3.25 | 2.67 | 3.12 | 3.12 | 12.43% | 1,050,809 |
| Apr 23, 2025 | 2.66 | 2.93 | 2.66 | 2.78 | 2.78 | 8.82% | 689,055 |
| Apr 22, 2025 | 2.45 | 2.60 | 2.36 | 2.55 | 2.55 | 6.69% | 903,412 |
| Apr 21, 2025 | 2.29 | 2.67 | 2.29 | 2.39 | 2.39 | 8.14% | 1,490,644 |
| Apr 17, 2025 | 2.05 | 2.22 | 2.02 | 2.21 | 2.21 | 9.41% | 368,066 |
| Apr 16, 2025 | 2.14 | 2.18 | 2.02 | 2.02 | 2.02 | -6.91% | 365,423 |
| Apr 15, 2025 | 2.35 | 2.36 | 2.16 | 2.17 | 2.17 | -8.82% | 503,766 |
| Apr 14, 2025 | 2.40 | 2.50 | 2.34 | 2.38 | 2.38 | 3.03% | 371,826 |
| Apr 11, 2025 | 2.21 | 2.36 | 2.15 | 2.31 | 2.31 | 3.59% | 261,935 |
| Apr 10, 2025 | 2.23 | 2.29 | 2.06 | 2.23 | 2.23 | -1.76% | 321,848 |
| Apr 9, 2025 | 1.91 | 2.29 | 1.84 | 2.27 | 2.27 | 19.47% | 925,991 |
| Apr 8, 2025 | 2.01 | 2.12 | 1.90 | 1.90 | 1.90 | -2.06% | 682,897 |
| Apr 7, 2025 | 1.91 | 1.97 | 1.73 | 1.94 | 1.94 | -6.73% | 1,426,350 |
| Apr 4, 2025 | 2.25 | 2.29 | 2.03 | 2.08 | 2.08 | -8.37% | 920,296 |
| Apr 3, 2025 | 2.40 | 2.43 | 2.22 | 2.27 | 2.27 | -9.92% | 862,261 |
| Apr 2, 2025 | 2.59 | 2.68 | 2.52 | 2.52 | 2.52 | -2.33% | 786,514 |
| Apr 1, 2025 | 3.30 | 3.31 | 2.52 | 2.58 | 2.58 | -20.86% | 1,569,096 |
| Mar 31, 2025 | 3.60 | 3.65 | 3.21 | 3.26 | 3.26 | -12.13% | 507,238 |
| Mar 28, 2025 | 3.80 | 3.93 | 3.62 | 3.71 | 3.71 | -1.33% | 141,369 |
| Mar 27, 2025 | 3.97 | 3.99 | 3.70 | 3.76 | 3.76 | -4.81% | 306,157 |
| Mar 26, 2025 | 4.03 | 4.08 | 3.84 | 3.95 | 3.95 | -1.99% | 179,708 |
| Mar 25, 2025 | 4.12 | 4.23 | 4.00 | 4.03 | 4.03 | -2.42% | 202,891 |
| Mar 24, 2025 | 4.07 | 4.24 | 4.04 | 4.13 | 4.13 | 3.51% | 228,779 |
| Mar 21, 2025 | 3.98 | 4.01 | 3.89 | 3.99 | 3.99 | -1.48% | 227,637 |
| Mar 20, 2025 | 3.98 | 4.11 | 3.90 | 4.05 | 4.05 | 5.19% | 313,906 |
| Mar 19, 2025 | 3.89 | 4.06 | 3.73 | 3.85 | 3.85 | - | 419,087 |
| Mar 18, 2025 | 3.78 | 3.93 | 3.65 | 3.85 | 3.85 | 1.85% | 552,509 |
| Mar 17, 2025 | 3.71 | 3.90 | 3.64 | 3.78 | 3.78 | 1.07% | 205,137 |
| Mar 14, 2025 | 3.55 | 3.80 | 3.50 | 3.74 | 3.74 | 6.55% | 281,201 |
| Mar 13, 2025 | 3.50 | 3.59 | 3.49 | 3.51 | 3.51 | - | 185,149 |
| Mar 12, 2025 | 3.49 | 3.55 | 3.41 | 3.51 | 3.51 | 3.39% | 305,964 |
| Mar 11, 2025 | 3.59 | 3.63 | 3.31 | 3.40 | 3.40 | -4.10% | 360,039 |
| Mar 10, 2025 | 3.68 | 3.74 | 3.46 | 3.54 | 3.54 | -3.80% | 497,505 |
| Mar 7, 2025 | 3.69 | 3.81 | 3.58 | 3.68 | 3.68 | 0.82% | 342,957 |
| Mar 6, 2025 | 3.58 | 3.80 | 3.58 | 3.65 | 3.65 | -0.27% | 210,965 |
| Mar 5, 2025 | 3.53 | 3.70 | 3.40 | 3.66 | 3.66 | 4.57% | 226,109 |
| Mar 4, 2025 | 3.34 | 3.55 | 3.25 | 3.50 | 3.50 | 1.45% | 544,035 |
| Mar 3, 2025 | 3.74 | 3.84 | 3.45 | 3.45 | 3.45 | -7.13% | 569,577 |