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

10.43
-0.12 (-1.14%)
NASDAQ· Last Trade: Aug 17th, 5:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/20267.547.697.417.61834,2207.61
7/01/20267.757.957.317.461,266,2427.46
6/30/20267.707.847.427.73900,9357.73
6/29/20266.977.816.967.791,353,0507.79
6/26/20266.857.146.807.068,602,4057.06
6/25/20266.917.096.856.861,461,2516.86
6/24/20267.097.216.786.931,377,4056.93
6/23/20267.007.347.007.06751,5057.06
6/22/20266.687.196.687.101,058,4427.10
6/18/20266.556.866.556.683,592,5426.68
6/17/20266.386.586.316.53794,0896.53
6/16/20266.446.536.246.301,246,7616.30
6/15/20266.566.716.456.47605,4946.47
6/12/20266.436.646.396.48460,2806.48
6/11/20266.426.556.326.43763,7116.43
6/10/20266.496.726.396.50718,8216.50
6/09/20266.636.756.426.52689,8946.52
6/08/20266.957.006.506.53621,5936.53
6/05/20267.037.116.736.76608,3506.76
6/04/20266.867.256.867.06397,3747.06
6/03/20266.786.886.606.86662,3196.86
6/02/20267.067.076.576.79923,9176.79
6/01/20267.207.417.127.19730,9247.19
5/29/20260.007.367.017.29628,2457.29
5/28/20267.217.587.057.27646,0197.27
5/27/20267.227.577.187.22820,3507.22
5/26/20267.177.457.117.22909,6477.22
5/22/20267.007.286.967.09956,5267.09
5/21/20266.607.266.507.00776,4347.00
5/20/20266.556.756.506.65732,0216.65
5/19/20266.466.666.436.54939,4956.54
5/18/20266.897.036.466.661,130,4816.66