Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Sagimet Biosciences Inc. (SGMT)

Compare
2.3100
+0.0800
+(3.59%)
At close: 4:00:01 PM EDT
2.4000
+0.09
+(3.90%)
After hours: 6:36:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.21002.35992.15002.31002.3100257,087
Apr 10, 20252.23002.29002.06002.23002.2300321,800
Apr 9, 20251.91002.29001.83502.27002.2700926,000
Apr 8, 20252.01002.12001.90001.90001.9000682,800
Apr 7, 20251.91001.97001.73001.94001.94001,426,400
Apr 4, 20252.25002.29002.03002.08002.0800920,000
Apr 3, 20252.40002.43002.22002.27002.2700862,300
Apr 2, 20252.59002.68002.52002.52002.5200786,400
Apr 1, 20253.30003.30502.52002.58002.58001,569,100
Mar 31, 20253.60003.65003.20503.26003.2600507,200
Mar 28, 20253.80003.93003.61503.71003.7100141,400
Mar 27, 20253.97003.99003.70003.76003.7600306,100
Mar 26, 20254.03004.08003.84403.95003.9500179,100
Mar 25, 20254.12004.23004.00004.03004.0300202,900
Mar 24, 20254.07004.24004.04004.13004.1300228,800
Mar 21, 20253.98004.01403.89003.99003.9900227,600
Mar 20, 20253.98004.11003.90404.05004.0500313,900
Mar 19, 20253.89004.06003.73003.85003.8500419,100
Mar 18, 20253.78003.93003.65003.85003.8500552,500
Mar 17, 20253.71003.90003.64003.78003.7800205,100
Mar 14, 20253.55003.79803.50003.74003.7400281,200
Mar 13, 20253.50003.59003.49003.51003.5100185,100
Mar 12, 20253.49003.55003.41003.51003.5100305,900
Mar 11, 20253.59003.63003.31003.39503.3950360,000
Mar 10, 20253.68003.73503.46003.54003.5400497,500
Mar 7, 20253.69003.81003.58003.68003.6800343,000
Mar 6, 20253.58003.79503.58003.65003.6500210,900
Mar 5, 20253.53003.69903.40003.66003.6600226,000
Mar 4, 20253.34003.55003.24503.50003.5000543,900
Mar 3, 20253.74003.84003.44503.45003.4500569,600
Feb 28, 20253.60003.73003.56003.71503.7150434,200
Feb 27, 20253.85004.04003.60003.61003.6100456,400
Feb 26, 20253.78003.88003.64503.84003.8400570,000
Feb 25, 20253.74003.82003.55003.74503.7450614,500
Feb 24, 20254.10004.18003.68003.68503.6850829,300
Feb 21, 20254.05004.19004.00004.12004.1200661,500
Feb 20, 20254.11004.18003.96004.02504.0250428,800
Feb 19, 20254.10004.21004.02004.10004.1000370,600
Feb 18, 20254.35004.47003.95004.06004.06001,019,600
Feb 14, 20254.46004.56004.21004.25004.2500720,900
Feb 13, 20254.58004.63504.36004.40004.4000457,200
Feb 12, 20254.66004.75004.44004.55004.55001,292,500
Feb 11, 20254.52704.83004.32004.72004.7200847,500
Feb 10, 20254.60004.74004.33004.57004.5700842,900
Feb 7, 20254.71004.75004.47004.57004.5700567,600
Feb 6, 20255.14005.20004.63104.71004.7100736,600
Feb 5, 20255.10005.22004.86005.13005.1300727,600
Feb 4, 20254.69005.09004.60005.09005.0900814,700
Feb 3, 20254.20004.82004.16104.66004.6600997,800
Jan 31, 20254.09004.55004.05704.40004.40001,392,300
Jan 30, 20254.11004.19003.97004.06004.0600585,000
Jan 29, 20254.30004.54504.04004.05004.0500946,800
Jan 28, 20254.60004.70004.08004.31004.31001,248,600
Jan 27, 20254.29005.08004.28504.62004.62002,485,000
Jan 24, 20254.15004.29004.06004.20004.2000404,700
Jan 23, 20254.31004.34804.14004.15004.1500593,500
Jan 22, 20254.13004.36903.90004.25004.25001,009,600
Jan 21, 20254.50004.55004.07004.13004.13001,103,400
Jan 17, 20254.32004.54004.21004.39004.3900657,600
Jan 16, 20254.23004.48004.16004.27004.2700797,800
Jan 15, 20254.32004.54004.12004.17004.17001,289,000
Jan 14, 20254.58004.61504.06004.15504.15501,156,100
Jan 13, 20254.99005.02004.35004.57504.57501,502,700
Jan 10, 20255.29005.29004.76005.18005.18001,396,700
Jan 8, 20255.54005.60004.95005.37005.37002,375,100
Jan 7, 20256.52006.70005.55005.57005.57003,306,300
Jan 6, 20255.15007.38005.15006.78006.78007,359,400
Jan 3, 20254.50005.03004.50004.97004.9700467,100
Jan 2, 20254.53004.82004.36004.49004.4900458,700
Dec 31, 20244.72004.82004.48004.50004.5000507,900
Dec 30, 20244.89004.94004.72004.72004.7200296,500
Dec 27, 20245.07005.14004.77004.94004.9400214,600
Dec 26, 20244.87005.13004.77605.08005.0800318,700
Dec 24, 20245.00005.00004.82004.94004.9400162,400
Dec 23, 20244.95005.12004.83004.97004.9700361,700
Dec 20, 20244.93005.25004.92004.95004.9500436,900
Dec 19, 20245.28005.40004.85005.07005.0700593,900
Dec 18, 20246.10006.20605.02005.25005.2500825,300
Dec 17, 20246.00006.44005.82005.94005.94001,469,300
Dec 16, 20245.18006.22004.93005.73005.73004,916,000
Dec 13, 20244.52004.54004.35604.39004.3900397,200
Dec 12, 20244.70004.77004.52004.54004.5400293,400
Dec 11, 20244.94005.05904.66004.71004.7100234,700
Dec 10, 20245.05005.20004.73004.89004.8900432,400
Dec 9, 20245.11005.20004.96005.05005.0500557,700
Dec 6, 20245.17005.24004.85005.10005.1000748,400
Dec 5, 20245.21005.26004.66004.66004.6600673,300
Dec 4, 20245.28005.50005.17005.25005.2500685,400
Dec 3, 20245.33005.49005.18005.31005.3100666,800
Dec 2, 20245.60005.71005.34005.36005.3600440,200
Nov 29, 20245.60005.78605.46005.69005.6900205,200
Nov 27, 20245.20005.64705.19005.54005.5400531,400
Nov 26, 20244.96005.22004.82605.17005.1700299,800
Nov 25, 20244.90005.11004.87004.93004.9300373,500
Nov 22, 20244.45004.77004.35404.76004.7600407,200
Nov 21, 20244.46004.76004.27004.50004.5000502,800
Nov 20, 20244.41004.54804.27004.52004.5200259,100
Nov 19, 20244.25004.60004.19004.41004.4100505,000
Nov 18, 20244.73004.85004.35004.36004.3600589,400
Nov 15, 20245.05005.18004.58004.73004.7300836,600
Nov 14, 20245.90005.96004.95005.18005.18001,275,500
Nov 13, 20246.03006.40005.79006.02006.0200634,800
Nov 12, 20245.77006.00005.65005.94005.9400755,100
Nov 11, 20245.94006.03505.61005.85005.8500403,300
Nov 8, 20246.15006.24005.72005.94005.9400626,600
Nov 7, 20246.06006.30005.93006.19006.1900593,800
Nov 6, 20245.81006.04005.55006.00006.0000745,500
Nov 5, 20245.56005.86005.35005.81005.8100699,700
Nov 4, 20245.31005.67005.18005.42005.42001,418,100
Nov 1, 20245.19005.53905.17005.33005.3300842,600
Oct 31, 20245.29005.35004.92005.15005.1500865,200
Oct 30, 20245.71006.00005.33005.34005.3400717,800
Oct 29, 20246.10006.31005.74005.83005.8300579,800
Oct 28, 20245.70006.14805.63005.99005.9900773,300
Oct 25, 20245.50005.79005.33005.59005.5900595,600
Oct 24, 20245.64006.03505.47005.50005.5000697,700
Oct 23, 20245.90006.08005.51005.65005.6500637,300
Oct 22, 20245.58005.99005.52005.90005.9000698,600
Oct 21, 20245.41005.99005.22905.57005.57001,447,800
Oct 18, 20245.40005.55005.05505.41005.4100624,600
Oct 17, 20245.38005.62005.27005.40005.4000757,900
Oct 16, 20245.13005.89005.11705.46005.46001,523,600
Oct 15, 20245.26005.49305.06005.13005.13001,219,700
Oct 14, 20244.29005.26004.29005.19005.19001,281,100
Oct 11, 20244.03004.42004.03004.31004.3100681,300
Oct 10, 20244.12004.30504.05004.14004.1400438,400
Oct 9, 20244.00004.17003.68004.16004.1600749,100
Oct 8, 20244.17004.29003.93003.96503.9650694,200
Oct 7, 20244.05004.39003.85004.16004.16001,081,900
Oct 4, 20244.23005.22003.97004.09004.09006,234,400
Oct 3, 20243.42004.21003.34004.12004.12003,020,800
Oct 2, 20243.16003.61002.93003.40003.40003,694,600
Oct 1, 20243.80003.97002.99003.12003.120043,838,700
Sep 30, 20242.82002.90002.66002.77002.7700342,100
Sep 27, 20242.89002.98002.75002.82002.8200213,300
Sep 26, 20242.84002.88702.67502.82002.8200242,700
Sep 25, 20242.90002.91002.71002.71002.7100498,600
Sep 24, 20243.01003.01002.71002.86002.8600328,000
Sep 23, 20243.21003.22102.83102.86002.8600351,500
Sep 20, 20243.23003.34002.91003.14003.1400458,100
Sep 19, 20243.51003.54003.27503.28003.2800304,900
Sep 18, 20243.36003.54003.27003.38003.3800198,200
Sep 17, 20243.53003.57803.27003.38003.3800313,100
Sep 16, 20243.78003.94003.50003.50003.5000316,400
Sep 13, 20243.45003.82003.44003.72003.7200306,100
Sep 12, 20243.75003.90003.40003.40003.4000400,300
Sep 11, 20243.74003.94003.61003.76003.7600418,400
Sep 10, 20243.11003.86003.11003.70003.70001,113,500
Sep 9, 20242.95003.69002.82003.15003.15003,186,800
Sep 6, 20242.67002.73002.52002.52002.5200208,900
Sep 5, 20242.89002.92002.65002.67002.6700361,100
Sep 4, 20242.93002.96002.81002.88002.8800175,900
Sep 3, 20243.02003.14002.91002.96002.9600126,500
Aug 30, 20243.08003.17003.00003.08003.0800143,400
Aug 29, 20242.99003.18002.91403.08003.0800142,700
Aug 28, 20243.01003.05002.90502.93002.930084,100
Aug 27, 20243.07003.09002.97003.04003.040064,900
Aug 26, 20243.00003.17002.96003.11003.1100184,300
Aug 23, 20242.92003.04002.90002.94002.940094,500
Aug 22, 20243.06003.11102.86002.91002.9100132,300
Aug 21, 20243.08003.19002.91003.08003.0800192,600
Aug 20, 20242.82003.06002.79403.03003.0300251,900
Aug 19, 20242.99003.01002.76002.82002.8200319,600
Aug 16, 20242.77002.87002.69002.75002.7500250,100
Aug 15, 20242.60002.80002.59002.76002.7600349,300
Aug 14, 20242.71002.78002.39002.47002.4700483,500
Aug 13, 20242.67002.72002.58002.66002.6600237,100
Aug 12, 20242.76002.76002.64002.64502.6450193,500
Aug 9, 20242.72002.84002.70002.75002.7500159,200
Aug 8, 20242.63002.75502.57002.72002.7200197,500
Aug 7, 20242.91002.93802.63002.63002.6300236,500
Aug 6, 20242.93003.00002.79002.83002.8300179,500
Aug 5, 20242.83002.93002.75002.90002.9000269,300
Aug 2, 20243.34003.40003.05003.07003.0700324,000
Aug 1, 20243.40003.54003.37003.48003.4800311,900
Jul 31, 20243.62003.69003.36003.36003.3600229,400
Jul 30, 20243.39003.58003.30103.55003.5500407,400
Jul 29, 20243.47003.52003.32003.35003.3500198,300
Jul 26, 20243.47003.55503.29003.42003.4200239,200
Jul 25, 20243.15003.48003.12003.40003.4000301,900
Jul 24, 20243.24003.39003.13003.16003.1600236,100
Jul 23, 20243.06003.28003.04003.27003.2700191,300
Jul 22, 20243.08003.10902.95003.09003.0900252,300
Jul 19, 20243.10003.22003.08003.09003.0900355,300
Jul 18, 20243.37003.43003.21003.22003.2200251,200
Jul 17, 20243.54003.71003.37003.40003.4000288,300
Jul 16, 20243.49003.68003.41103.65003.6500425,800
Jul 15, 20243.37003.62003.33003.40003.4000463,800
Jul 12, 20243.37003.39003.27003.33003.3300324,000
Jul 11, 20243.35003.43003.24003.27003.2700321,500
Jul 10, 20243.17003.29003.11003.19003.1900379,300
Jul 9, 20243.08003.17002.98003.13003.1300235,000
Jul 8, 20243.00003.15002.90003.11003.11001,086,300
Jul 5, 20242.84003.00002.78002.96002.9600325,000
Jul 3, 20242.98003.00002.85002.85002.8500306,300
Jul 2, 20243.15003.19002.92002.93002.9300609,400
Jul 1, 20243.40003.60003.15003.16003.1600814,500
Jun 28, 20243.90003.98503.34003.42003.42003,673,500
Jun 27, 20243.99004.18003.85004.11004.1100431,300
Jun 26, 20244.13004.21003.87003.94003.9400411,000
Jun 25, 20244.16004.23004.00004.14004.1400303,700
Jun 24, 20243.94004.27003.93004.20004.2000425,000
Jun 21, 20243.89004.05003.85003.93003.9300384,100
Jun 20, 20243.92003.93003.71003.89003.8900512,200
Jun 18, 20244.20004.26003.92003.95003.9500427,300
Jun 17, 20244.11004.29003.95404.22004.2200595,300
Jun 14, 20244.59004.68004.13004.14004.1400724,600
Jun 13, 20245.32005.53004.74004.79004.7900623,500
Jun 12, 20244.97005.40004.97005.34005.3400709,600
Jun 11, 20244.90004.96004.66004.96004.9600506,500
Jun 10, 20244.74004.92004.46004.88004.88001,056,600
Jun 7, 20244.57004.94004.55004.70004.7000491,000
Jun 6, 20244.86004.86404.42004.65004.6500668,500
Jun 5, 20245.01005.01004.37004.64004.6400960,700
Jun 4, 20245.13005.24004.91005.02005.0200626,000
Jun 3, 20245.41005.47005.06005.18005.1800325,400
May 31, 20245.50005.60005.15005.33005.3300473,100
May 30, 20245.50005.70005.25005.40005.4000943,500
May 29, 20245.02005.52205.02005.47005.4700763,100
May 28, 20244.98005.25004.89505.17005.1700781,200
May 24, 20244.72004.91004.60004.82004.8200319,100
May 23, 20245.14005.14004.64004.70004.7000439,800
May 22, 20244.77005.20004.66005.08005.0800590,300
May 21, 20244.69004.83004.44004.79004.7900744,600
May 20, 20244.62005.03004.54004.74004.7400814,600
May 17, 20244.71004.76004.54004.62004.6200273,300
May 16, 20244.68004.95004.68004.75004.7500308,800
May 15, 20244.41004.84004.41004.62004.6200409,900
May 14, 20244.40004.56004.30504.38004.3800325,600
May 13, 20244.56004.59004.24004.24004.2400338,800
May 10, 20244.60004.72804.36004.44004.4400374,000
May 9, 20244.44004.59504.33004.57004.5700396,200
May 8, 20244.23004.44004.04004.44004.4400312,800
May 7, 20244.27004.40004.16304.33004.3300288,100
May 6, 20244.38004.56004.16004.28004.2800559,200
May 3, 20244.62004.76004.25004.32004.3200770,600
May 2, 20244.42004.95004.25004.45004.45001,127,700
May 1, 20243.94004.28003.94004.11004.1100308,900
Apr 30, 20244.22004.22003.90003.90003.9000599,600
Apr 29, 20244.10004.29004.05004.23004.2300475,500
Apr 26, 20244.00004.15003.88004.06004.0600325,300
Apr 25, 20244.01004.08003.91003.92003.9200227,400
Apr 24, 20244.19004.27004.02004.17004.1700219,100
Apr 23, 20244.01004.31004.01004.28004.2800361,000
Apr 22, 20244.18004.18003.96004.03004.0300304,100
Apr 19, 20243.91004.07003.83004.01004.0100430,100
Apr 18, 20244.10004.17003.93003.97003.9700337,300
Apr 17, 20244.20004.36004.05004.07004.0700316,000
Apr 16, 20244.44004.50004.15004.18004.1800434,700
Apr 15, 20244.88004.88004.50004.56004.5600471,100
Apr 12, 20245.11005.17004.80004.83004.8300433,700

Related Tickers

ALGS Aligos Therapeutics, Inc.
4.0800
+2.26%
 
YMAB Y-mAbs Therapeutics, Inc.
4.8300
+11.03%
 
ETNB 89bio, Inc.
5.53
+10.71%
 
RVPH Reviva Pharmaceuticals Holdings, Inc.
0.6747
+16.39%
 
CLDI Calidi Biotherapeutics, Inc.
0.4400
+7.84%
 
AKRO Akero Therapeutics, Inc.
35.67
+2.43%
 
TERN Terns Pharmaceuticals, Inc.
2.1400
0.00%
 
ALT Altimmune, Inc.
4.4100
+6.01%
 
MDGL Madrigal Pharmaceuticals, Inc.
317.15
+3.19%
 
LRMR Larimar Therapeutics, Inc.
1.8100
+1.69%