Sagimet Biosciences Inc. (SGMT) Historical Stock Data

3.22 ↓0.18 (-5.29%)
As of July 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SGMT is down -1.42% a day on average. There have been 14 days where Sagimet Biosciences Inc. closed green and 16 days where SGMT closed red.

DateOpenCloseChangeLowHighVolume
2024-07-183.373.22↓$0.15 (-4.45%)3.213.43251.16K
2024-07-173.543.40↓$0.14 (-3.95%)3.373.71288.34K
2024-07-163.493.65↑$0.16 (4.58%)3.413.68425.78K
2024-07-153.373.40↑$0.03 (0.89%)3.333.62463.76K
2024-07-123.373.33↓$0.04 (-1.19%)3.273.39324.04K
2024-07-113.353.27↓$0.08 (-2.39%)3.243.43321.46K
2024-07-103.173.19↑$0.02 (0.63%)3.113.29379.32K
2024-07-093.083.13↑$0.05 (1.62%)2.983.17235.02K
2024-07-083.003.11↑$0.11 (3.67%)2.903.151.09M
2024-07-052.842.96↑$0.12 (4.23%)2.783.00325.03K
2024-07-032.982.85↓$0.13 (-4.36%)2.853.00306.30K
2024-07-023.152.93↓$0.22 (-6.98%)2.923.19609.38K
2024-07-013.403.16↓$0.24 (-7.06%)3.153.60814.53K
2024-06-283.903.42↓$0.48 (-12.31%)3.343.993.67M
2024-06-273.994.11↑$0.12 (3.01%)3.854.18431.33K
2024-06-264.133.94↓$0.19 (-4.60%)3.874.21411.03K
2024-06-254.164.14↓$0.02 (-0.48%)4.004.23300.03K
2024-06-243.944.20↑$0.26 (6.60%)3.934.27425.02K
2024-06-213.893.93↑$0.04 (1.03%)3.854.05384.16K
2024-06-203.923.89↓$0.03 (-0.77%)3.713.93512.22K
2024-06-184.203.95↓$0.25 (-5.95%)3.924.26427.31K
2024-06-174.114.22↑$0.11 (2.68%)3.954.29595.29K
2024-06-144.594.14↓$0.45 (-9.80%)4.134.68724.48K
2024-06-135.324.79↓$0.53 (-9.96%)4.745.53619.23K
2024-06-124.975.34↑$0.37 (7.44%)4.975.40708.37K
2024-06-114.904.96↑$0.06 (1.22%)4.664.96506.49K
2024-06-104.744.88↑$0.14 (2.95%)4.464.921.06M
2024-06-074.574.70↑$0.13 (2.84%)4.554.94490.95K
2024-06-064.864.65↓$0.21 (-4.32%)4.424.86666.17K
2024-06-055.014.64↓$0.37 (-7.39%)4.375.010.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.