Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
7.87
-0.83 (-9.54%)
At close: Jun 27, 2025, 4:00 PM
7.75
-0.12 (-1.51%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.67 | 8.70 | 7.63 | 7.87 | 7.87 | -9.54% | 1,706,314 |
| Jun 26, 2025 | 9.09 | 9.26 | 8.45 | 8.70 | 8.70 | -3.44% | 1,284,872 |
| Jun 25, 2025 | 9.85 | 9.99 | 8.88 | 9.01 | 9.01 | -8.34% | 1,194,858 |
| Jun 24, 2025 | 8.37 | 10.43 | 8.37 | 9.83 | 9.83 | 17.58% | 2,839,567 |
| Jun 23, 2025 | 8.69 | 9.18 | 8.00 | 8.36 | 8.36 | -4.13% | 1,310,564 |
| Jun 20, 2025 | 7.21 | 8.78 | 7.18 | 8.72 | 8.72 | 23.86% | 2,010,341 |
| Jun 18, 2025 | 6.86 | 7.46 | 6.83 | 7.04 | 7.04 | 2.33% | 1,196,233 |
| Jun 17, 2025 | 7.43 | 7.59 | 6.56 | 6.88 | 6.88 | -7.03% | 2,594,733 |
| Jun 16, 2025 | 8.56 | 9.35 | 7.10 | 7.40 | 7.40 | -10.52% | 3,846,938 |
| Jun 13, 2025 | 8.45 | 9.60 | 7.70 | 8.27 | 8.27 | -3.95% | 5,318,153 |
| Jun 12, 2025 | 6.11 | 8.78 | 5.98 | 8.61 | 8.61 | 39.10% | 9,151,939 |
| Jun 11, 2025 | 5.97 | 6.83 | 5.91 | 6.19 | 6.19 | 4.21% | 3,184,740 |
| Jun 10, 2025 | 5.43 | 5.94 | 5.28 | 5.94 | 5.94 | 11.44% | 1,212,227 |
| Jun 9, 2025 | 5.70 | 5.70 | 5.17 | 5.33 | 5.33 | -4.14% | 1,425,370 |
| Jun 6, 2025 | 4.78 | 5.65 | 4.67 | 5.56 | 5.56 | 16.32% | 3,137,391 |
| Jun 5, 2025 | 4.07 | 5.20 | 4.00 | 4.78 | 4.78 | 17.16% | 6,086,501 |
| Jun 4, 2025 | 4.05 | 4.64 | 3.83 | 4.08 | 4.08 | 12.40% | 20,359,048 |
| Jun 3, 2025 | 3.49 | 3.74 | 3.45 | 3.63 | 3.63 | 4.01% | 2,023,482 |
| Jun 2, 2025 | 3.52 | 3.70 | 3.44 | 3.49 | 3.49 | -1.69% | 245,088 |
| May 30, 2025 | 3.46 | 3.63 | 3.32 | 3.55 | 3.55 | 1.43% | 347,027 |
| May 29, 2025 | 3.48 | 3.85 | 3.37 | 3.50 | 3.50 | 2.94% | 950,593 |
| May 28, 2025 | 3.39 | 3.64 | 3.36 | 3.40 | 3.40 | 1.19% | 397,023 |
| May 27, 2025 | 3.46 | 3.54 | 3.34 | 3.36 | 3.36 | -2.61% | 490,630 |
| May 23, 2025 | 3.23 | 3.48 | 3.23 | 3.45 | 3.45 | 1.17% | 117,518 |
| May 22, 2025 | 3.22 | 3.47 | 3.15 | 3.41 | 3.41 | 5.90% | 144,235 |
| May 21, 2025 | 3.38 | 3.49 | 3.15 | 3.22 | 3.22 | -6.12% | 340,515 |
| May 20, 2025 | 3.43 | 3.50 | 3.32 | 3.43 | 3.43 | - | 221,259 |
| May 19, 2025 | 3.18 | 3.49 | 3.18 | 3.43 | 3.43 | 6.52% | 282,421 |
| May 16, 2025 | 3.30 | 3.37 | 3.19 | 3.22 | 3.22 | -2.72% | 356,019 |
| May 15, 2025 | 3.12 | 3.33 | 3.08 | 3.31 | 3.31 | 6.77% | 278,843 |
| May 14, 2025 | 3.10 | 3.24 | 3.09 | 3.10 | 3.10 | -2.52% | 367,384 |
| May 13, 2025 | 3.35 | 3.38 | 3.09 | 3.18 | 3.18 | -3.93% | 511,205 |
| May 12, 2025 | 3.36 | 3.48 | 3.27 | 3.31 | 3.31 | 1.53% | 538,199 |
| 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 |