Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
7.34
+0.20 (2.80%)
At close: Sep 26, 2025, 4:00 PM EDT
7.28
-0.06 (-0.81%)
After-hours: Sep 26, 2025, 7:46 PM EDT
Sagimet Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.11 | 7.37 | 6.97 | 7.34 | 7.34 | 2.80% | 286,442 |
| Sep 25, 2025 | 7.27 | 7.36 | 6.96 | 7.14 | 7.14 | -1.92% | 504,057 |
| 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% | 622,468 |
| 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% | 575,256 |
| Sep 16, 2025 | 6.32 | 6.42 | 6.12 | 6.20 | 6.20 | -2.52% | 604,376 |
| 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% | 305,723 |
| 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 | 7.85 | 7.22 | 7.56 | 7.56 | -2.83% | 587,379 |
| Aug 27, 2025 | 7.08 | 7.86 | 7.07 | 7.78 | 7.78 | 10.04% | 955,351 |
| Aug 26, 2025 | 7.12 | 7.25 | 6.97 | 7.07 | 7.07 | -0.14% | 251,458 |
| Aug 25, 2025 | 7.20 | 7.38 | 7.03 | 7.08 | 7.08 | -0.42% | 412,879 |
| Aug 22, 2025 | 7.35 | 7.48 | 7.03 | 7.11 | 7.11 | -3.27% | 479,574 |
| Aug 21, 2025 | 7.03 | 7.40 | 7.02 | 7.35 | 7.35 | 2.37% | 381,134 |
| Aug 20, 2025 | 6.80 | 7.29 | 6.53 | 7.18 | 7.18 | 3.91% | 880,936 |
| Aug 19, 2025 | 7.61 | 7.73 | 6.76 | 6.91 | 6.91 | -8.48% | 1,279,125 |
| Aug 18, 2025 | 7.70 | 8.01 | 7.42 | 7.55 | 7.55 | -1.56% | 886,454 |
| Aug 15, 2025 | 8.60 | 8.64 | 7.66 | 7.67 | 7.67 | -11.53% | 1,188,970 |
| Aug 14, 2025 | 9.41 | 9.48 | 8.65 | 8.67 | 8.67 | -9.50% | 793,575 |
| 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% | 541,695 |
| 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% | 826,886 |
| 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% | 696,166 |
| 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% | 1,599,258 |
| Jul 23, 2025 | 9.74 | 9.79 | 9.26 | 9.59 | 9.59 | -0.10% | 616,858 |
| Jul 22, 2025 | 8.81 | 9.83 | 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 |
| Jul 18, 2025 | 9.65 | 9.74 | 9.15 | 9.41 | 9.41 | -1.47% | 487,598 |