Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sagimet Biosciences Inc. - Series A Common Stock (SGMT)

9.1400
-0.2300 (-2.45%)
NASDAQ · Last Trade: Oct 4th, 9:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sagimet Biosciences Inc. - Series A Common Stock (SGMT)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20269.269.388.889.141,712,5529.14
10/01/20269.6310.019.319.372,008,3869.37
9/30/202610.6110.939.469.885,453,1539.88
9/29/20269.929.929.259.33860,0489.33
9/28/20269.159.959.039.941,345,9639.94
9/25/20269.119.278.899.241,247,0459.24
9/24/20269.789.998.699.113,722,7129.11
9/23/202611.2311.2610.1510.421,115,89910.42
9/22/202610.8411.3310.7211.09874,19211.09
9/21/202611.2011.2110.6510.80753,26210.80
9/18/202611.1611.4010.8011.091,854,06711.09
9/17/202610.6911.3410.6811.171,019,28611.17
9/16/202610.5110.6210.2510.46620,55910.46
9/15/202610.8110.8410.3110.46852,73410.46
9/14/202610.9611.1010.8210.88516,75910.88
9/11/202611.3311.3510.7710.88639,39310.88
9/10/202610.7511.4510.6711.06937,69511.06
9/09/202611.2511.2710.6910.861,250,10810.86
9/08/202610.8411.1710.6510.71805,61210.71
9/04/202610.7910.9810.5310.941,250,06110.94
9/03/202611.2011.2410.6210.921,142,06210.92
9/02/202610.5111.0610.5110.991,800,96510.99
9/01/202610.1510.7210.1510.50752,20210.50
8/31/202610.3610.4410.2110.26688,43710.26
8/28/202610.6210.8110.4710.55574,00010.55
8/27/202610.9010.9510.5410.75657,68110.75
8/26/202610.2610.8710.1110.861,237,46910.86
8/25/202610.3810.6010.2010.29968,55510.29
8/24/202610.1310.519.9510.211,242,18310.21
8/21/202610.2210.4810.0510.251,022,51710.25
8/20/202610.4810.6310.1510.181,138,73410.18
8/19/202610.8011.0310.4910.581,552,03410.58
8/18/202610.4110.7410.3810.58980,51810.58
8/17/202610.4511.1510.2810.431,810,93010.43
8/14/20269.4210.609.0710.552,659,47010.55
8/13/20269.529.679.159.28966,1079.28
8/12/20269.559.859.389.391,096,3899.39
8/11/20269.5710.019.289.521,480,4139.52
8/10/20268.919.618.809.571,798,0729.57
8/07/20268.919.098.459.061,113,0969.06
8/06/20268.468.978.298.741,465,3478.74
8/05/20268.008.747.968.642,137,3338.64
8/04/20267.158.007.157.991,705,9727.99
8/03/20266.747.206.507.152,990,7957.15
7/31/20267.327.336.887.11616,1347.11
7/30/20267.077.357.007.31390,1917.31
7/29/20267.257.397.017.04465,0417.04
7/28/20267.407.487.137.27392,6227.27
7/27/20267.127.597.037.45544,0617.45
7/24/20267.147.206.867.07910,9377.07
7/23/20267.037.086.877.01619,3737.01
7/22/20267.107.257.007.05780,5057.05
7/21/20267.067.227.007.07745,7217.07
7/20/20267.768.027.157.16942,1827.16
7/17/20267.458.107.347.821,381,5347.82
7/16/20267.877.957.597.65835,9197.65
7/15/20267.768.017.617.991,529,9847.99
7/14/20267.207.837.117.751,168,0557.75
7/13/20267.317.317.027.15917,5457.15
7/10/20267.387.596.967.371,113,1147.37
7/09/20267.467.467.217.35573,0217.35
7/08/20267.697.717.147.441,278,9207.44
7/07/20267.777.897.647.691,340,9027.69
7/06/20267.597.927.417.74835,6967.74