NasdaqGM - Nasdaq Real Time Price USD
Sagimet Biosciences Inc. (SGMT)
5.56
+0.78
+(16.32%)
At close: June 6 at 4:00:00 PM EDT
5.60
+0.04
+(0.72%)
Pre-Market: 6:02:41 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.78 | 5.65 | 4.67 | 5.56 | 5.56 | 3,120,200 |
| Jun 5, 2025 | 4.07 | 5.20 | 4.00 | 4.78 | 4.78 | 6,062,700 |
| Jun 4, 2025 | 4.05 | 4.64 | 3.83 | 4.08 | 4.08 | 20,359,000 |
| Jun 3, 2025 | 3.49 | 3.74 | 3.45 | 3.63 | 3.63 | 2,023,500 |
| Jun 2, 2025 | 3.52 | 3.70 | 3.44 | 3.49 | 3.49 | 245,100 |
| May 30, 2025 | 3.46 | 3.63 | 3.32 | 3.55 | 3.55 | 346,800 |
| May 29, 2025 | 3.48 | 3.85 | 3.37 | 3.50 | 3.50 | 950,600 |
| May 28, 2025 | 3.39 | 3.64 | 3.36 | 3.40 | 3.40 | 397,000 |
| May 27, 2025 | 3.46 | 3.54 | 3.34 | 3.36 | 3.36 | 490,600 |
| May 23, 2025 | 3.23 | 3.48 | 3.23 | 3.45 | 3.45 | 117,400 |
| May 22, 2025 | 3.22 | 3.47 | 3.15 | 3.41 | 3.41 | 144,200 |
| May 21, 2025 | 3.38 | 3.49 | 3.15 | 3.22 | 3.22 | 340,500 |
| May 20, 2025 | 3.43 | 3.50 | 3.32 | 3.43 | 3.43 | 221,200 |
| May 19, 2025 | 3.18 | 3.49 | 3.17 | 3.43 | 3.43 | 282,400 |
| May 16, 2025 | 3.30 | 3.37 | 3.19 | 3.22 | 3.22 | 355,900 |
| May 15, 2025 | 3.12 | 3.33 | 3.08 | 3.31 | 3.31 | 278,800 |
| May 14, 2025 | 3.10 | 3.24 | 3.09 | 3.10 | 3.10 | 367,400 |
| May 13, 2025 | 3.35 | 3.38 | 3.09 | 3.18 | 3.18 | 511,200 |
| May 12, 2025 | 3.36 | 3.48 | 3.27 | 3.31 | 3.31 | 538,100 |
| May 9, 2025 | 3.23 | 3.42 | 3.22 | 3.26 | 3.26 | 266,400 |
| May 8, 2025 | 3.45 | 3.45 | 3.19 | 3.20 | 3.20 | 323,800 |
| May 7, 2025 | 3.27 | 3.40 | 3.26 | 3.34 | 3.34 | 155,400 |
| May 6, 2025 | 3.50 | 3.50 | 3.24 | 3.27 | 3.27 | 430,000 |
| May 5, 2025 | 3.79 | 3.79 | 3.50 | 3.59 | 3.59 | 433,900 |
| May 2, 2025 | 3.98 | 4.12 | 3.78 | 3.83 | 3.83 | 892,600 |
| May 1, 2025 | 3.45 | 4.04 | 3.40 | 3.93 | 3.93 | 677,500 |
| Apr 30, 2025 | 3.40 | 3.47 | 3.20 | 3.45 | 3.45 | 430,100 |
| Apr 29, 2025 | 3.30 | 3.50 | 3.16 | 3.42 | 3.42 | 605,000 |
| Apr 28, 2025 | 3.24 | 3.36 | 3.03 | 3.31 | 3.31 | 428,600 |
| Apr 25, 2025 | 3.12 | 3.23 | 3.00 | 3.15 | 3.15 | 474,100 |
| Apr 24, 2025 | 2.80 | 3.25 | 2.67 | 3.12 | 3.12 | 1,050,800 |
| Apr 23, 2025 | 2.66 | 2.93 | 2.66 | 2.78 | 2.78 | 689,100 |
| Apr 22, 2025 | 2.45 | 2.60 | 2.36 | 2.55 | 2.55 | 903,200 |
| Apr 21, 2025 | 2.29 | 2.67 | 2.29 | 2.39 | 2.39 | 1,490,600 |
| Apr 17, 2025 | 2.05 | 2.22 | 2.02 | 2.21 | 2.21 | 368,100 |
| Apr 16, 2025 | 2.14 | 2.18 | 2.02 | 2.02 | 2.02 | 365,400 |
| Apr 15, 2025 | 2.35 | 2.36 | 2.16 | 2.17 | 2.17 | 503,800 |
| Apr 14, 2025 | 2.40 | 2.50 | 2.34 | 2.38 | 2.38 | 371,800 |
| Apr 11, 2025 | 2.21 | 2.36 | 2.15 | 2.31 | 2.31 | 261,900 |
| Apr 10, 2025 | 2.23 | 2.29 | 2.06 | 2.23 | 2.23 | 321,800 |
| Apr 9, 2025 | 1.91 | 2.29 | 1.84 | 2.27 | 2.27 | 926,000 |
| Apr 8, 2025 | 2.01 | 2.12 | 1.90 | 1.90 | 1.90 | 682,800 |
| Apr 7, 2025 | 1.91 | 1.97 | 1.73 | 1.94 | 1.94 | 1,426,400 |
| Apr 4, 2025 | 2.25 | 2.29 | 2.03 | 2.08 | 2.08 | 920,000 |
| Apr 3, 2025 | 2.40 | 2.43 | 2.22 | 2.27 | 2.27 | 862,300 |
| Apr 2, 2025 | 2.59 | 2.68 | 2.52 | 2.52 | 2.52 | 786,400 |
| Apr 1, 2025 | 3.30 | 3.31 | 2.52 | 2.58 | 2.58 | 1,569,100 |
| Mar 31, 2025 | 3.60 | 3.65 | 3.20 | 3.26 | 3.26 | 507,200 |
| Mar 28, 2025 | 3.80 | 3.93 | 3.62 | 3.71 | 3.71 | 141,400 |
| Mar 27, 2025 | 3.97 | 3.99 | 3.70 | 3.76 | 3.76 | 306,100 |
| Mar 26, 2025 | 4.03 | 4.08 | 3.84 | 3.95 | 3.95 | 179,100 |
| Mar 25, 2025 | 4.12 | 4.23 | 4.00 | 4.03 | 4.03 | 202,900 |
| Mar 24, 2025 | 4.07 | 4.24 | 4.04 | 4.13 | 4.13 | 228,800 |
| Mar 21, 2025 | 3.98 | 4.01 | 3.89 | 3.99 | 3.99 | 227,600 |
| Mar 20, 2025 | 3.98 | 4.11 | 3.90 | 4.05 | 4.05 | 313,900 |
| Mar 19, 2025 | 3.89 | 4.06 | 3.73 | 3.85 | 3.85 | 419,100 |
| Mar 18, 2025 | 3.78 | 3.93 | 3.65 | 3.85 | 3.85 | 552,500 |
| Mar 17, 2025 | 3.71 | 3.90 | 3.64 | 3.78 | 3.78 | 205,100 |
| Mar 14, 2025 | 3.55 | 3.80 | 3.50 | 3.74 | 3.74 | 281,200 |
| Mar 13, 2025 | 3.50 | 3.59 | 3.49 | 3.51 | 3.51 | 185,100 |
| Mar 12, 2025 | 3.49 | 3.55 | 3.41 | 3.51 | 3.51 | 305,900 |
| Mar 11, 2025 | 3.59 | 3.63 | 3.31 | 3.39 | 3.39 | 360,000 |
| Mar 10, 2025 | 3.68 | 3.73 | 3.46 | 3.54 | 3.54 | 497,500 |
| Mar 7, 2025 | 3.69 | 3.81 | 3.58 | 3.68 | 3.68 | 343,000 |
| Mar 6, 2025 | 3.58 | 3.80 | 3.58 | 3.65 | 3.65 | 210,900 |
| Mar 5, 2025 | 3.53 | 3.70 | 3.40 | 3.66 | 3.66 | 226,000 |
| Mar 4, 2025 | 3.34 | 3.55 | 3.24 | 3.50 | 3.50 | 543,900 |
| Mar 3, 2025 | 3.74 | 3.84 | 3.44 | 3.45 | 3.45 | 569,600 |
| Feb 28, 2025 | 3.60 | 3.73 | 3.56 | 3.71 | 3.71 | 434,200 |
| Feb 27, 2025 | 3.85 | 4.04 | 3.60 | 3.61 | 3.61 | 456,400 |
| Feb 26, 2025 | 3.78 | 3.88 | 3.64 | 3.84 | 3.84 | 570,000 |
| Feb 25, 2025 | 3.74 | 3.82 | 3.55 | 3.74 | 3.74 | 614,500 |
| Feb 24, 2025 | 4.10 | 4.18 | 3.68 | 3.68 | 3.68 | 829,300 |
| Feb 21, 2025 | 4.05 | 4.19 | 4.00 | 4.12 | 4.12 | 661,500 |
| Feb 20, 2025 | 4.11 | 4.18 | 3.96 | 4.03 | 4.03 | 428,800 |
| Feb 19, 2025 | 4.10 | 4.21 | 4.02 | 4.10 | 4.10 | 370,600 |
| Feb 18, 2025 | 4.35 | 4.47 | 3.95 | 4.06 | 4.06 | 1,019,600 |
| Feb 14, 2025 | 4.46 | 4.56 | 4.21 | 4.25 | 4.25 | 720,900 |
| Feb 13, 2025 | 4.58 | 4.64 | 4.36 | 4.40 | 4.40 | 457,200 |
| Feb 12, 2025 | 4.66 | 4.75 | 4.44 | 4.55 | 4.55 | 1,292,500 |
| Feb 11, 2025 | 4.53 | 4.83 | 4.32 | 4.72 | 4.72 | 847,500 |
| Feb 10, 2025 | 4.60 | 4.74 | 4.33 | 4.57 | 4.57 | 842,900 |
| Feb 7, 2025 | 4.71 | 4.75 | 4.47 | 4.57 | 4.57 | 567,600 |
| Feb 6, 2025 | 5.14 | 5.20 | 4.63 | 4.71 | 4.71 | 736,600 |
| Feb 5, 2025 | 5.10 | 5.22 | 4.86 | 5.13 | 5.13 | 727,600 |
| Feb 4, 2025 | 4.69 | 5.09 | 4.60 | 5.09 | 5.09 | 814,700 |
| Feb 3, 2025 | 4.20 | 4.82 | 4.16 | 4.66 | 4.66 | 997,800 |
| Jan 31, 2025 | 4.09 | 4.55 | 4.06 | 4.40 | 4.40 | 1,392,300 |
| Jan 30, 2025 | 4.11 | 4.19 | 3.97 | 4.06 | 4.06 | 585,000 |
| Jan 29, 2025 | 4.30 | 4.55 | 4.04 | 4.05 | 4.05 | 946,800 |
| Jan 28, 2025 | 4.60 | 4.70 | 4.08 | 4.31 | 4.31 | 1,248,600 |
| Jan 27, 2025 | 4.29 | 5.08 | 4.28 | 4.62 | 4.62 | 2,485,000 |
| Jan 24, 2025 | 4.15 | 4.29 | 4.06 | 4.20 | 4.20 | 404,700 |
| Jan 23, 2025 | 4.31 | 4.35 | 4.14 | 4.15 | 4.15 | 593,500 |
| Jan 22, 2025 | 4.13 | 4.37 | 3.90 | 4.25 | 4.25 | 1,009,600 |
| Jan 21, 2025 | 4.50 | 4.55 | 4.07 | 4.13 | 4.13 | 1,103,400 |
| Jan 17, 2025 | 4.32 | 4.54 | 4.21 | 4.39 | 4.39 | 657,600 |
| Jan 16, 2025 | 4.23 | 4.48 | 4.16 | 4.27 | 4.27 | 797,800 |
| Jan 15, 2025 | 4.32 | 4.54 | 4.12 | 4.17 | 4.17 | 1,289,000 |
| Jan 14, 2025 | 4.58 | 4.61 | 4.06 | 4.16 | 4.16 | 1,156,100 |
| Jan 13, 2025 | 4.99 | 5.02 | 4.35 | 4.57 | 4.57 | 1,502,700 |
| Jan 10, 2025 | 5.29 | 5.29 | 4.76 | 5.18 | 5.18 | 1,396,700 |
| Jan 8, 2025 | 5.54 | 5.60 | 4.95 | 5.37 | 5.37 | 2,375,100 |
| Jan 7, 2025 | 6.52 | 6.70 | 5.55 | 5.57 | 5.57 | 3,306,300 |
| Jan 6, 2025 | 5.15 | 7.38 | 5.15 | 6.78 | 6.78 | 7,359,400 |
| Jan 3, 2025 | 4.50 | 5.03 | 4.50 | 4.97 | 4.97 | 467,100 |
| Jan 2, 2025 | 4.53 | 4.82 | 4.36 | 4.49 | 4.49 | 458,700 |
| Dec 31, 2024 | 4.72 | 4.82 | 4.48 | 4.50 | 4.50 | 507,900 |
| Dec 30, 2024 | 4.89 | 4.94 | 4.72 | 4.72 | 4.72 | 296,500 |
| Dec 27, 2024 | 5.07 | 5.14 | 4.77 | 4.94 | 4.94 | 214,600 |
| Dec 26, 2024 | 4.87 | 5.13 | 4.78 | 5.08 | 5.08 | 318,700 |
| Dec 24, 2024 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | 162,400 |
| Dec 23, 2024 | 4.95 | 5.12 | 4.83 | 4.97 | 4.97 | 361,700 |
| Dec 20, 2024 | 4.93 | 5.25 | 4.92 | 4.95 | 4.95 | 436,900 |
| Dec 19, 2024 | 5.28 | 5.40 | 4.85 | 5.07 | 5.07 | 593,900 |
| Dec 18, 2024 | 6.10 | 6.21 | 5.02 | 5.25 | 5.25 | 825,300 |
| Dec 17, 2024 | 6.00 | 6.44 | 5.82 | 5.94 | 5.94 | 1,469,300 |
| Dec 16, 2024 | 5.18 | 6.22 | 4.93 | 5.73 | 5.73 | 4,916,000 |
| Dec 13, 2024 | 4.52 | 4.54 | 4.36 | 4.39 | 4.39 | 397,200 |
| Dec 12, 2024 | 4.70 | 4.77 | 4.52 | 4.54 | 4.54 | 293,400 |
| Dec 11, 2024 | 4.94 | 5.06 | 4.66 | 4.71 | 4.71 | 234,700 |
| Dec 10, 2024 | 5.05 | 5.20 | 4.73 | 4.89 | 4.89 | 432,400 |
| Dec 9, 2024 | 5.11 | 5.20 | 4.96 | 5.05 | 5.05 | 557,700 |
| Dec 6, 2024 | 5.17 | 5.24 | 4.85 | 5.10 | 5.10 | 748,400 |
| Dec 5, 2024 | 5.21 | 5.26 | 4.66 | 4.66 | 4.66 | 673,300 |
| Dec 4, 2024 | 5.28 | 5.50 | 5.17 | 5.25 | 5.25 | 685,400 |
| Dec 3, 2024 | 5.33 | 5.49 | 5.18 | 5.31 | 5.31 | 666,800 |
| Dec 2, 2024 | 5.60 | 5.71 | 5.34 | 5.36 | 5.36 | 440,200 |
| Nov 29, 2024 | 5.60 | 5.79 | 5.46 | 5.69 | 5.69 | 205,200 |
| Nov 27, 2024 | 5.20 | 5.65 | 5.19 | 5.54 | 5.54 | 531,400 |
| Nov 26, 2024 | 4.96 | 5.22 | 4.83 | 5.17 | 5.17 | 299,800 |
| Nov 25, 2024 | 4.90 | 5.11 | 4.87 | 4.93 | 4.93 | 373,500 |
| Nov 22, 2024 | 4.45 | 4.77 | 4.35 | 4.76 | 4.76 | 407,200 |
| Nov 21, 2024 | 4.46 | 4.76 | 4.27 | 4.50 | 4.50 | 502,800 |
| Nov 20, 2024 | 4.41 | 4.55 | 4.27 | 4.52 | 4.52 | 259,100 |
| Nov 19, 2024 | 4.25 | 4.60 | 4.19 | 4.41 | 4.41 | 505,000 |
| Nov 18, 2024 | 4.73 | 4.85 | 4.35 | 4.36 | 4.36 | 589,400 |
| Nov 15, 2024 | 5.05 | 5.18 | 4.58 | 4.73 | 4.73 | 836,600 |
| Nov 14, 2024 | 5.90 | 5.96 | 4.95 | 5.18 | 5.18 | 1,275,500 |
| Nov 13, 2024 | 6.03 | 6.40 | 5.79 | 6.02 | 6.02 | 634,800 |
| Nov 12, 2024 | 5.77 | 6.00 | 5.65 | 5.94 | 5.94 | 755,100 |
| Nov 11, 2024 | 5.94 | 6.03 | 5.61 | 5.85 | 5.85 | 403,300 |
| Nov 8, 2024 | 6.15 | 6.24 | 5.72 | 5.94 | 5.94 | 626,600 |
| Nov 7, 2024 | 6.06 | 6.30 | 5.93 | 6.19 | 6.19 | 593,800 |
| Nov 6, 2024 | 5.81 | 6.04 | 5.55 | 6.00 | 6.00 | 745,500 |
| Nov 5, 2024 | 5.56 | 5.86 | 5.35 | 5.81 | 5.81 | 699,700 |
| Nov 4, 2024 | 5.31 | 5.67 | 5.18 | 5.42 | 5.42 | 1,418,100 |
| Nov 1, 2024 | 5.19 | 5.54 | 5.17 | 5.33 | 5.33 | 842,600 |
| Oct 31, 2024 | 5.29 | 5.35 | 4.92 | 5.15 | 5.15 | 865,200 |
| Oct 30, 2024 | 5.71 | 6.00 | 5.33 | 5.34 | 5.34 | 717,800 |
| Oct 29, 2024 | 6.10 | 6.31 | 5.74 | 5.83 | 5.83 | 579,800 |
| Oct 28, 2024 | 5.70 | 6.15 | 5.63 | 5.99 | 5.99 | 773,300 |
| Oct 25, 2024 | 5.50 | 5.79 | 5.33 | 5.59 | 5.59 | 595,600 |
| Oct 24, 2024 | 5.64 | 6.03 | 5.47 | 5.50 | 5.50 | 697,700 |
| Oct 23, 2024 | 5.90 | 6.08 | 5.51 | 5.65 | 5.65 | 637,300 |
| Oct 22, 2024 | 5.58 | 5.99 | 5.52 | 5.90 | 5.90 | 698,600 |
| Oct 21, 2024 | 5.41 | 5.99 | 5.23 | 5.57 | 5.57 | 1,447,800 |
| Oct 18, 2024 | 5.40 | 5.55 | 5.05 | 5.41 | 5.41 | 624,600 |
| Oct 17, 2024 | 5.38 | 5.62 | 5.27 | 5.40 | 5.40 | 757,900 |
| Oct 16, 2024 | 5.13 | 5.89 | 5.12 | 5.46 | 5.46 | 1,523,600 |
| Oct 15, 2024 | 5.26 | 5.49 | 5.06 | 5.13 | 5.13 | 1,219,700 |
| Oct 14, 2024 | 4.29 | 5.26 | 4.29 | 5.19 | 5.19 | 1,281,100 |
| Oct 11, 2024 | 4.03 | 4.42 | 4.03 | 4.31 | 4.31 | 681,300 |
| Oct 10, 2024 | 4.12 | 4.30 | 4.05 | 4.14 | 4.14 | 438,400 |
| Oct 9, 2024 | 4.00 | 4.17 | 3.68 | 4.16 | 4.16 | 749,100 |
| Oct 8, 2024 | 4.17 | 4.29 | 3.93 | 3.96 | 3.96 | 694,200 |
| Oct 7, 2024 | 4.05 | 4.39 | 3.85 | 4.16 | 4.16 | 1,081,900 |
| Oct 4, 2024 | 4.23 | 5.22 | 3.97 | 4.09 | 4.09 | 6,234,400 |
| Oct 3, 2024 | 3.42 | 4.21 | 3.34 | 4.12 | 4.12 | 3,020,800 |
| Oct 2, 2024 | 3.16 | 3.61 | 2.93 | 3.40 | 3.40 | 3,694,600 |
| Oct 1, 2024 | 3.80 | 3.97 | 2.99 | 3.12 | 3.12 | 43,838,700 |
| Sep 30, 2024 | 2.82 | 2.90 | 2.66 | 2.77 | 2.77 | 342,100 |
| Sep 27, 2024 | 2.89 | 2.98 | 2.75 | 2.82 | 2.82 | 213,300 |
| Sep 26, 2024 | 2.84 | 2.89 | 2.67 | 2.82 | 2.82 | 242,700 |
| Sep 25, 2024 | 2.90 | 2.91 | 2.71 | 2.71 | 2.71 | 498,600 |
| Sep 24, 2024 | 3.01 | 3.01 | 2.71 | 2.86 | 2.86 | 328,000 |
| Sep 23, 2024 | 3.21 | 3.22 | 2.83 | 2.86 | 2.86 | 351,500 |
| Sep 20, 2024 | 3.23 | 3.34 | 2.91 | 3.14 | 3.14 | 458,100 |
| Sep 19, 2024 | 3.51 | 3.54 | 3.28 | 3.28 | 3.28 | 304,900 |
| Sep 18, 2024 | 3.36 | 3.54 | 3.27 | 3.38 | 3.38 | 198,200 |
| Sep 17, 2024 | 3.53 | 3.58 | 3.27 | 3.38 | 3.38 | 313,100 |
| Sep 16, 2024 | 3.78 | 3.94 | 3.50 | 3.50 | 3.50 | 316,400 |
| Sep 13, 2024 | 3.45 | 3.82 | 3.44 | 3.72 | 3.72 | 306,100 |
| Sep 12, 2024 | 3.75 | 3.90 | 3.40 | 3.40 | 3.40 | 400,300 |
| Sep 11, 2024 | 3.74 | 3.94 | 3.61 | 3.76 | 3.76 | 418,400 |
| Sep 10, 2024 | 3.11 | 3.86 | 3.11 | 3.70 | 3.70 | 1,113,500 |
| Sep 9, 2024 | 2.95 | 3.69 | 2.82 | 3.15 | 3.15 | 3,186,800 |
| Sep 6, 2024 | 2.67 | 2.73 | 2.52 | 2.52 | 2.52 | 208,900 |
| Sep 5, 2024 | 2.89 | 2.92 | 2.65 | 2.67 | 2.67 | 361,100 |
| Sep 4, 2024 | 2.93 | 2.96 | 2.81 | 2.88 | 2.88 | 175,900 |
| Sep 3, 2024 | 3.02 | 3.14 | 2.91 | 2.96 | 2.96 | 126,500 |
| Aug 30, 2024 | 3.08 | 3.17 | 3.00 | 3.08 | 3.08 | 143,400 |
| Aug 29, 2024 | 2.99 | 3.18 | 2.91 | 3.08 | 3.08 | 142,700 |
| Aug 28, 2024 | 3.01 | 3.05 | 2.90 | 2.93 | 2.93 | 84,100 |
| Aug 27, 2024 | 3.07 | 3.09 | 2.97 | 3.04 | 3.04 | 64,900 |
| Aug 26, 2024 | 3.00 | 3.17 | 2.96 | 3.11 | 3.11 | 184,300 |
| Aug 23, 2024 | 2.92 | 3.04 | 2.90 | 2.94 | 2.94 | 94,500 |
| Aug 22, 2024 | 3.06 | 3.11 | 2.86 | 2.91 | 2.91 | 132,300 |
| Aug 21, 2024 | 3.08 | 3.19 | 2.91 | 3.08 | 3.08 | 192,600 |
| Aug 20, 2024 | 2.82 | 3.06 | 2.79 | 3.03 | 3.03 | 251,900 |
| Aug 19, 2024 | 2.99 | 3.01 | 2.76 | 2.82 | 2.82 | 319,600 |
| Aug 16, 2024 | 2.77 | 2.87 | 2.69 | 2.75 | 2.75 | 250,100 |
| Aug 15, 2024 | 2.60 | 2.80 | 2.59 | 2.76 | 2.76 | 349,300 |
| Aug 14, 2024 | 2.71 | 2.78 | 2.39 | 2.47 | 2.47 | 483,500 |
| Aug 13, 2024 | 2.67 | 2.72 | 2.58 | 2.66 | 2.66 | 237,100 |
| Aug 12, 2024 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | 193,500 |
| Aug 9, 2024 | 2.72 | 2.84 | 2.70 | 2.75 | 2.75 | 159,200 |
| Aug 8, 2024 | 2.63 | 2.76 | 2.57 | 2.72 | 2.72 | 197,500 |
| Aug 7, 2024 | 2.91 | 2.94 | 2.63 | 2.63 | 2.63 | 236,500 |
| Aug 6, 2024 | 2.93 | 3.00 | 2.79 | 2.83 | 2.83 | 179,500 |
| Aug 5, 2024 | 2.83 | 2.93 | 2.75 | 2.90 | 2.90 | 269,300 |
| Aug 2, 2024 | 3.34 | 3.40 | 3.05 | 3.07 | 3.07 | 324,000 |
| Aug 1, 2024 | 3.40 | 3.54 | 3.37 | 3.48 | 3.48 | 311,900 |
| Jul 31, 2024 | 3.62 | 3.69 | 3.36 | 3.36 | 3.36 | 229,400 |
| Jul 30, 2024 | 3.39 | 3.58 | 3.30 | 3.55 | 3.55 | 407,400 |
| Jul 29, 2024 | 3.47 | 3.52 | 3.32 | 3.35 | 3.35 | 198,300 |
| Jul 26, 2024 | 3.47 | 3.56 | 3.29 | 3.42 | 3.42 | 239,200 |
| Jul 25, 2024 | 3.15 | 3.48 | 3.12 | 3.40 | 3.40 | 301,900 |
| Jul 24, 2024 | 3.24 | 3.39 | 3.13 | 3.16 | 3.16 | 236,100 |
| Jul 23, 2024 | 3.06 | 3.28 | 3.04 | 3.27 | 3.27 | 191,300 |
| Jul 22, 2024 | 3.08 | 3.11 | 2.95 | 3.09 | 3.09 | 252,300 |
| Jul 19, 2024 | 3.10 | 3.22 | 3.08 | 3.09 | 3.09 | 355,300 |
| Jul 18, 2024 | 3.37 | 3.43 | 3.21 | 3.22 | 3.22 | 251,200 |
| Jul 17, 2024 | 3.54 | 3.71 | 3.37 | 3.40 | 3.40 | 288,300 |
| Jul 16, 2024 | 3.49 | 3.68 | 3.41 | 3.65 | 3.65 | 425,800 |
| Jul 15, 2024 | 3.37 | 3.62 | 3.33 | 3.40 | 3.40 | 463,800 |
| Jul 12, 2024 | 3.37 | 3.39 | 3.27 | 3.33 | 3.33 | 324,000 |
| Jul 11, 2024 | 3.35 | 3.43 | 3.24 | 3.27 | 3.27 | 321,500 |
| Jul 10, 2024 | 3.17 | 3.29 | 3.11 | 3.19 | 3.19 | 379,300 |
| Jul 9, 2024 | 3.08 | 3.17 | 2.98 | 3.13 | 3.13 | 235,000 |
| Jul 8, 2024 | 3.00 | 3.15 | 2.90 | 3.11 | 3.11 | 1,086,300 |
| Jul 5, 2024 | 2.84 | 3.00 | 2.78 | 2.96 | 2.96 | 325,000 |
| Jul 3, 2024 | 2.98 | 3.00 | 2.85 | 2.85 | 2.85 | 306,300 |
| Jul 2, 2024 | 3.15 | 3.19 | 2.92 | 2.93 | 2.93 | 609,400 |
| Jul 1, 2024 | 3.40 | 3.60 | 3.15 | 3.16 | 3.16 | 814,500 |
| Jun 28, 2024 | 3.90 | 3.98 | 3.34 | 3.42 | 3.42 | 3,673,500 |
| Jun 27, 2024 | 3.99 | 4.18 | 3.85 | 4.11 | 4.11 | 431,300 |
| Jun 26, 2024 | 4.13 | 4.21 | 3.87 | 3.94 | 3.94 | 411,000 |
| Jun 25, 2024 | 4.16 | 4.23 | 4.00 | 4.14 | 4.14 | 303,700 |
| Jun 24, 2024 | 3.94 | 4.27 | 3.93 | 4.20 | 4.20 | 425,000 |
| Jun 21, 2024 | 3.89 | 4.05 | 3.85 | 3.93 | 3.93 | 384,100 |
| Jun 20, 2024 | 3.92 | 3.93 | 3.71 | 3.89 | 3.89 | 512,200 |
| Jun 18, 2024 | 4.20 | 4.26 | 3.92 | 3.95 | 3.95 | 427,300 |
| Jun 17, 2024 | 4.11 | 4.29 | 3.95 | 4.22 | 4.22 | 595,300 |
| Jun 14, 2024 | 4.59 | 4.68 | 4.13 | 4.14 | 4.14 | 724,600 |
| Jun 13, 2024 | 5.32 | 5.53 | 4.74 | 4.79 | 4.79 | 623,500 |
| Jun 12, 2024 | 4.97 | 5.40 | 4.97 | 5.34 | 5.34 | 709,600 |
| Jun 11, 2024 | 4.90 | 4.96 | 4.66 | 4.96 | 4.96 | 506,500 |
| Jun 10, 2024 | 4.74 | 4.92 | 4.46 | 4.88 | 4.88 | 1,056,600 |
| Jun 7, 2024 | 4.57 | 4.94 | 4.55 | 4.70 | 4.70 | 491,000 |
Related Tickers
BMEA Biomea Fusion, Inc.
2.4900
+1.63%
CLRB Cellectar Biosciences, Inc.
0.3608
-11.59%
TRAW Traws Pharma, Inc.
1.6500
+11.49%
EYEN Eyenovia, Inc.
4.8800
+55.41%
LIMN Liminatus Pharma, Inc.
24.22
-1.54%
REVB Revelation Biosciences, Inc.
0.8594
+5.45%
KPRX Kiora Pharmaceuticals, Inc.
3.0800
-0.32%
PSTV Plus Therapeutics, Inc.
0.3255
+2.04%
HOTH Hoth Therapeutics, Inc.
1.3000
+7.44%
SILO Silo Pharma, Inc.
0.5811
-9.20%