Dark

SGMT
Sagimet Biosciences Inc. Series A Common Stock
stock NASDAQ

At Close

Apr 14, 2026 3:59:55 PM EDT

5.55USD+2.399%(+0.13)448,925

4.75Bid 5.56Ask 0.81Spread

Pre-market

Apr 14, 2026 9:10:30 AM EDT

5.52USD+1.845%(+0.10)3,150

After-hours

Apr 10, 2026 4:13:30 PM EDT

5.19USD-2.230%(-0.12)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	5.5100	5.7600	5.5000	5.5500	+2.399%	448,925	0.000%
2026-04-13	5.3000	5.5800	5.2702	5.4200	+2.264%	330,984	+2.399%
2026-04-10	5.6300	5.6300	5.1900	5.3000	-6.028%	392,884	+4.717%
2026-04-09	5.5100	5.7050	5.4700	5.6400	+0.894%	289,473	-1.596%
2026-04-08	5.2500	5.6300	5.2200	5.5900	+10.039%	516,742	-0.716%
2026-04-07	5.0700	5.1000	4.9100	5.0800	-1.167%	333,384	+9.252%
2026-04-06	5.3100	5.3800	5.1001	5.1400	-3.383%	183,324	+7.977%
2026-04-02	5.1200	5.3300	5.0950	5.3200	+1.527%	160,019	+4.323%
2026-04-01	5.2500	5.4000	5.1900	5.2400	+0.287%	313,110	+5.916%
2026-03-31	4.6000	5.2500	4.6000	5.2250	+14.835%	383,638	+6.220%
2026-03-30	4.9000	4.9400	4.5000	4.5500	-6.953%	599,198	+21.978%
2026-03-27	5.0700	5.2400	4.8500	4.8900	-4.305%	575,503	+13.497%
2026-03-26	4.5800	5.1500	4.5800	5.1100	+10.606%	621,922	+8.611%
2026-03-25	4.7000	4.8750	4.5400	4.6200	-0.216%	582,318	+20.130%
2026-03-24	4.8300	4.8300	4.6100	4.6300	-5.123%	371,667	+19.870%
2026-03-23	4.9100	4.9400	4.7300	4.8800	+1.245%	302,165	+13.730%
2026-03-20	4.8400	5.0300	4.7900	4.8200	-0.207%	369,968	+15.145%
2026-03-19	4.7800	4.8873	4.6400	4.8300	-0.617%	310,188	+14.907%
2026-03-18	5.1700	5.1700	4.8600	4.8600	-6.358%	418,323	+14.198%
2026-03-17	5.1300	5.2200	5.1000	5.1900	+0.973%	161,762	+6.936%
2026-03-16	5.2600	5.2600	5.0621	5.1400	-1.344%	295,058	+7.977%
2026-03-13	5.4100	5.4400	5.1100	5.2100	-2.434%	372,472	+6.526%
2026-03-12	5.6200	5.6600	5.2900	5.3400	-6.969%	266,123	+3.933%
2026-03-11	5.7700	6.0000	5.6201	5.7400	+3.797%	360,146	-3.310%
2026-03-10	5.4000	5.6550	5.3800	5.5300	+2.788%	239,567	+0.362%
2026-03-09	5.2100	5.4050	5.0900	5.3800	-0.555%	348,330	+3.160%
2026-03-06	5.3700	5.5250	5.3048	5.4100	-0.734%	239,441	+2.588%
2026-03-05	5.6700	5.7338	5.3750	5.4500	-5.382%	380,022	+1.835%
2026-03-04	5.6500	5.8600	5.5401	5.7600	+2.491%	220,961	-3.646%
2026-03-03	5.5700	5.6800	5.3400	5.6200	-1.748%	356,001	-1.246%
2026-03-02	5.5000	5.7500	5.5000	5.7200	+0.175%	263,692	-2.972%
2026-02-27	5.7600	5.7900	5.5850	5.7100	-2.726%	315,663	-2.802%
2026-02-26	6.1400	6.1700	5.7100	5.8700	-4.241%	316,278	-5.451%
2026-02-25	6.0000	6.2500	5.9035	6.1300	+3.547%	407,398	-9.462%
2026-02-24	5.3000	6.1200	5.3000	5.9200	+12.121%	866,069	-6.250%
2026-02-23	5.3200	5.3900	5.1200	5.2800	-0.752%	408,579	+5.114%
2026-02-20	5.3700	5.4500	5.2200	5.3200	-1.115%	397,028	+4.323%
2026-02-19	5.3000	5.4150	5.1650	5.3800	+2.476%	499,744	+3.160%
2026-02-18	5.1600	5.3399	5.0700	5.2500	+1.942%	312,411	+5.714%
2026-02-17	5.0600	5.2850	4.9200	5.1500	+1.779%	443,644	+7.767%
2026-02-13	5.1600	5.2900	4.9701	5.0600	-1.748%	651,644	+9.684%
2026-02-12	5.2200	5.2400	5.0400	5.1500	-1.905%	634,239	+7.767%
2026-02-11	5.6100	5.6663	5.1800	5.2500	-6.915%	702,982	+5.714%
2026-02-10	5.3600	5.7399	5.3500	5.6400	+3.486%	602,471	-1.596%
2026-02-09	5.5400	5.6020	5.3100	5.4500	-1.802%	669,344	+1.835%
2026-02-06	5.5800	5.7200	5.3650	5.5500	+2.022%	769,547	0.000%
2026-02-05	6.0800	6.1600	5.3850	5.4400	-10.526%	719,564	+2.022%
2026-02-04	6.6100	6.6700	5.9450	6.0800	-7.317%	929,599	-8.717%
2026-02-03	6.8000	7.2000	6.4100	6.5600	+5.297%	1,882,614	-15.396%
2026-02-02	5.6900	6.3400	5.6300	6.2300	+9.877%	829,842	-10.915%
2026-01-30	5.2400	5.8100	5.0500	5.6700	+5.784%	1,025,479	-2.116%
2026-01-29	5.6500	5.7900	5.0150	5.3600	-8.454%	3,677,823	+3.545%
2026-01-28	6.1100	6.1500	5.8500	5.8550	-3.859%	386,953	-5.209%
2026-01-27	5.9900	6.1400	5.9274	6.0900	+0.995%	272,078	-8.867%
2026-01-26	6.1200	6.1400	5.8800	6.0300	-1.792%	561,318	-7.960%
2026-01-23	6.4100	6.5000	6.0100	6.1400	-3.307%	755,564	-9.609%
2026-01-22	6.3600	6.6000	6.3250	6.3500	0.000%	351,190	-12.598%
2026-01-21	6.3300	6.4077	6.1300	6.3500	+1.115%	242,845	-12.598%
2026-01-20	6.0000	6.3351	5.9500	6.2800	+2.280%	501,053	-11.624%
2026-01-16	6.3000	6.3618	6.1200	6.1400	-1.917%	423,055	-9.609%
2026-01-15	6.3900	6.4200	6.1700	6.2600	-1.727%	193,443	-11.342%
2026-01-14	6.2000	6.3800	6.1500	6.3700	+2.576%	698,077	-12.873%
2026-01-13	6.3000	6.3300	6.0601	6.2100	-0.481%	563,664	-10.628%
2026-01-12	6.1900	6.3000	5.9750	6.2400	+0.483%	799,108	-11.058%
2026-01-09	6.0700	6.6300	5.9500	6.2100	+11.490%	2,088,405	-10.628%
2026-01-08	5.5000	5.7100	5.5000	5.5700	+0.906%	378,997	-0.359%
2026-01-07	5.5300	5.6600	5.4800	5.5200	+1.099%	434,846	+0.543%
2026-01-06	5.5600	5.7100	5.4300	5.4600	-1.444%	296,761	+1.648%
2026-01-05	6.0100	6.0642	5.5000	5.5400	-7.513%	726,855	+0.181%
2026-01-02	6.0100	6.1056	5.9300	5.9900	+1.182%	396,299	-7.346%
2025-12-31	5.8100	6.0200	5.8000	5.9200	+1.197%	265,816	-6.250%
2025-12-30	5.8900	5.9735	5.8200	5.8500	-1.015%	259,547	-5.128%
2025-12-29	5.9000	5.9900	5.8606	5.9100	-0.839%	272,061	-6.091%
2025-12-26	6.0500	6.0500	5.8679	5.9600	-1.650%	239,909	-6.879%
2025-12-24	6.0000	6.1200	5.9600	6.0600	+0.832%	134,578	-8.416%
2025-12-23	6.2300	6.2400	5.9200	6.0100	-3.686%	639,499	-7.654%
2025-12-22	6.3000	6.3300	6.0650	6.2400	-0.637%	575,293	-11.058%
2025-12-19	5.9200	6.2900	5.8000	6.2800	+5.369%	1,019,717	-11.624%
2025-12-18	6.4500	6.6203	5.9400	5.9600	-4.944%	728,780	-6.879%
2025-12-17	6.2900	6.9299	6.2300	6.2700	+3.636%	1,499,236	-11.483%
2025-12-16	6.0100	6.3100	5.8700	6.0500	+0.332%	897,161	-8.264%
2025-12-15	6.2000	6.2000	5.7650	6.0300	-3.210%	676,905	-7.960%
2025-12-12	6.3600	6.5150	6.2250	6.2300	-1.580%	323,762	-10.915%
2025-12-11	6.3100	6.5100	6.2100	6.3300	+0.158%	407,856	-12.322%
2025-12-10	6.2700	6.5773	6.2100	6.3200	+0.637%	427,545	-12.184%
2025-12-09	6.1900	6.4000	6.1900	6.2800	+1.454%	382,082	-11.624%
2025-12-08	6.4000	6.5000	5.9500	6.1900	-3.130%	952,905	-10.339%
2025-12-05	6.4300	6.5313	6.1000	6.3900	+0.630%	633,265	-13.146%
2025-12-04	6.3800	6.5500	6.1900	6.3500	-1.703%	809,708	-12.598%
2025-12-03	6.1800	6.4700	6.0800	6.4600	+6.163%	505,190	-14.087%
2025-12-02	6.8100	6.8500	6.0850	6.0850	-10.515%	988,574	-8.792%
2025-12-01	7.0500	7.0500	6.7200	6.8000	-5.817%	396,842	-18.382%
2025-11-28	7.1300	7.2850	6.9900	7.2200	+1.977%	211,874	-23.130%
2025-11-26	7.0000	7.1500	6.9200	7.0800	+1.433%	306,201	-21.610%
2025-11-25	6.7400	7.0000	6.6700	6.9800	+4.648%	340,425	-20.487%
2025-11-24	6.7000	6.7500	6.5650	6.6700	0.000%	454,848	-16.792%
2025-11-21	6.8500	7.0100	6.3200	6.6700	-8.253%	1,506,991	-16.792%
2025-11-20	8.0500	8.1500	7.2700	7.2700	-7.389%	328,367	-23.659%
2025-11-19	7.6100	8.1000	7.4850	7.8500	+0.384%	315,878	-29.299%
2025-11-18	7.7000	8.1000	7.2100	7.8200	+0.128%	347,234	-29.028%
2025-11-17	7.6600	7.9672	7.3400	7.8100	+0.774%	479,891	-28.937%
2025-11-14	7.6600	7.8469	7.4700	7.7500	+0.129%	354,565	-28.387%
2025-11-13	8.2700	8.4100	7.3650	7.7400	-12.245%	874,543	-28.295%
2025-11-12	8.5500	8.8400	8.4400	8.8200	+3.765%	401,041	-37.075%
2025-11-11	8.3200	8.6899	8.1595	8.5000	+2.041%	395,378	-34.706%
2025-11-10	7.6300	8.4550	7.6300	8.3300	+10.771%	532,399	-33.373%
2025-11-07	7.5200	7.6700	7.0200	7.5200	-2.211%	489,345	-26.197%
2025-11-06	7.7600	8.0600	7.6750	7.6900	-1.030%	338,157	-27.828%
2025-11-05	7.6300	7.9350	7.5302	7.7700	+2.102%	406,446	-28.571%
2025-11-04	8.0500	8.1444	7.6100	7.6100	-5.583%	658,736	-27.070%
2025-11-03	8.4800	8.6240	8.0300	8.0600	-5.399%	388,188	-31.141%
2025-10-31	8.1400	8.6000	8.1400	8.5200	+4.668%	315,043	-34.859%
2025-10-30	8.2100	8.3600	8.0500	8.1400	-2.281%	356,751	-31.818%
2025-10-29	8.2000	8.5699	8.0600	8.3300	+1.092%	454,720	-33.373%
2025-10-28	8.5600	8.6600	8.0200	8.2400	-4.186%	559,417	-32.646%
2025-10-27	9.4000	9.4600	8.3200	8.6000	-5.908%	986,007	-35.465%
2025-10-24	7.7000	9.4500	7.6900	9.1400	+24.693%	2,534,629	-39.278%
2025-10-23	7.4500	7.5300	7.3100	7.3300	-1.611%	281,878	-24.284%
2025-10-22	7.8800	8.2500	7.3000	7.4500	-4.242%	656,810	-25.503%
2025-10-21	7.8400	7.9000	7.4500	7.7800	-0.639%	465,392	-28.663%
2025-10-20	7.4800	7.9700	7.3800	7.8300	+6.386%	495,118	-29.119%
2025-10-17	7.4400	7.7600	7.1500	7.3600	-2.517%	411,714	-24.592%
2025-10-16	7.8100	8.1100	7.5000	7.5500	-0.919%	386,143	-26.490%
2025-10-15	7.5300	7.8200	7.4900	7.6200	+1.465%	398,115	-27.165%
2025-10-14	7.5000	7.6928	7.1900	7.5100	-1.184%	557,360	-26.099%
2025-10-13	7.8100	7.8700	7.5350	7.6000	-0.977%	476,905	-26.974%
2025-10-10	8.6200	8.6750	7.6650	7.6750	-10.963%	1,020,112	-27.687%
2025-10-09	7.4400	8.7600	7.4400	8.6200	+17.921%	1,509,085	-35.615%
2025-10-08	7.3100	7.8363	7.1500	7.3100	-0.409%	494,685	-24.077%
2025-10-07	7.3300	7.4995	7.1145	7.3400	+0.410%	413,484	-24.387%
2025-10-06	7.4900	7.6800	7.2600	7.3100	+0.274%	327,742	-24.077%
2025-10-03	7.1900	7.5500	7.1513	7.2900	+1.816%	318,283	-23.868%
2025-10-02	6.9900	7.1790	6.9005	7.1600	+2.579%	276,071	-22.486%
2025-10-01	6.8600	7.0800	6.8400	6.9800	+1.749%	258,356	-20.487%
2025-09-30	6.8600	6.9900	6.6100	6.8600	-0.867%	463,454	-19.096%
2025-09-29	7.4000	7.4887	6.9000	6.9200	-5.722%	317,860	-19.798%
2025-09-26	7.1100	7.3650	6.9725	7.3400	+2.801%	286,442	-24.387%
2025-09-25	7.2700	7.3550	6.9630	7.1400	-1.923%	504,057	-22.269%
2025-09-24	6.7600	7.3850	6.7100	7.2800	+8.172%	727,808	-23.764%
2025-09-23	6.7800	6.9750	6.5700	6.7300	-1.175%	652,617	-17.533%
2025-09-22	6.5000	6.9750	6.3600	6.8100	+4.448%	629,176	-18.502%
2025-09-19	6.6900	6.8400	6.5050	6.5200	-3.407%	622,468	-14.877%
2025-09-18	6.3500	6.8700	6.3500	6.7500	+9.756%	889,247	-17.778%
2025-09-17	6.2500	6.3700	6.0500	6.1500	-0.806%	575,256	-9.756%
2025-09-16	6.3200	6.4191	6.1200	6.2000	-2.516%	604,376	-10.484%
2025-09-15	6.7100	6.9300	6.2900	6.3600	-5.917%	567,729	-12.736%
2025-09-12	7.0800	7.1604	6.7500	6.7600	-3.977%	377,341	-17.899%
2025-09-11	7.1900	7.3500	7.0200	7.0400	-1.262%	397,840	-21.165%
2025-09-10	6.8900	7.1863	6.7719	7.1300	+3.483%	476,203	-22.160%
2025-09-09	6.9000	7.0700	6.7700	6.8900	-1.991%	335,317	-19.448%
2025-09-08	7.1100	7.2500	6.8610	7.0300	-1.125%	348,021	-21.053%
2025-09-05	7.2300	7.2850	7.0104	7.1100	-1.931%	381,820	-21.941%
2025-09-04	7.3700	7.4000	7.0050	7.2500	-1.226%	396,841	-23.448%
2025-09-03	7.3200	7.6373	7.1700	7.3400	-0.272%	306,322	-24.387%
2025-09-02	7.4600	7.6750	7.1310	7.3600	-1.997%	361,218	-24.592%
2025-08-29	7.5600	7.5600	7.2300	7.5100	-0.661%	378,143	-26.099%
2025-08-28	7.7200	7.8448	7.2164	7.5600	-2.828%	587,379	-26.587%
2025-08-27	7.0800	7.8600	7.0700	7.7800	+10.042%	955,351	-28.663%
2025-08-26	7.1200	7.2533	6.9700	7.0700	-0.141%	251,458	-21.499%
2025-08-25	7.2000	7.3798	7.0300	7.0800	-0.422%	412,879	-21.610%
2025-08-22	7.3500	7.4800	7.0300	7.1100	-3.265%	479,574	-21.941%
2025-08-21	7.0300	7.4000	7.0200	7.3500	+2.368%	381,134	-24.490%
2025-08-20	6.8000	7.2900	6.5323	7.1800	+3.907%	880,936	-22.702%
2025-08-19	7.6100	7.7300	6.7610	6.9100	-8.477%	1,279,125	-19.682%
2025-08-18	7.7000	8.0130	7.4227	7.5500	-1.565%	886,454	-26.490%
2025-08-15	8.6000	8.6400	7.6600	7.6700	-11.534%	1,188,970	-27.640%
2025-08-14	9.4100	9.4800	8.6450	8.6700	-9.499%	793,575	-35.986%
2025-08-13	9.6300	10.0624	9.4500	9.5800	+0.314%	659,400	-42.067%
2025-08-12	8.7500	9.5500	8.6950	9.5500	+9.143%	573,820	-41.885%
2025-08-11	8.7400	9.2050	8.6234	8.7500	+0.229%	541,695	-36.571%
2025-08-08	9.2300	9.3000	8.7100	8.7300	-3.536%	331,708	-36.426%
2025-08-07	9.4600	9.4600	8.8000	9.0500	-1.309%	417,650	-38.674%
2025-08-06	8.9700	9.2400	8.7700	9.1700	+2.344%	465,326	-39.477%
2025-08-05	8.5200	9.3752	8.3700	8.9600	+6.036%	888,852	-38.058%
2025-08-04	8.3500	8.6900	8.2700	8.4500	+2.424%	584,468	-34.320%
2025-08-01	8.6000	8.8100	7.9800	8.2500	-5.063%	826,886	-32.727%
2025-07-31	8.8200	9.1881	8.6031	8.6900	-2.250%	651,287	-36.133%
2025-07-30	9.2600	9.6000	8.7400	8.8900	-4.099%	574,972	-37.570%
2025-07-29	10.2200	10.2650	9.2500	9.2700	-9.384%	696,166	-40.129%
2025-07-28	10.2400	10.4600	9.4001	10.2300	-0.098%	1,125,137	-45.748%
2025-07-25	10.3000	11.4100	10.0050	10.2400	+0.392%	1,169,596	-45.801%
2025-07-24	9.8800	10.9900	9.8500	10.2000	+6.361%	1,599,258	-45.588%
2025-07-23	9.7400	9.7900	9.2600	9.5900	-0.104%	616,858	-42.127%
2025-07-22	8.8100	9.8250	8.8100	9.6000	+8.720%	898,816	-42.188%
2025-07-21	9.1300	9.5000	8.7900	8.8300	-6.164%	882,061	-37.146%
2025-07-18	9.6500	9.7400	9.1500	9.4100	-1.466%	487,598	-41.020%
2025-07-17	9.6400	9.9500	9.3700	9.5500	-0.105%	540,708	-41.885%
2025-07-16	9.6000	9.7200	9.1134	9.5600	+0.738%	490,180	-41.946%
2025-07-15	9.4000	9.5700	8.7600	9.4900	+0.317%	539,866	-41.517%
2025-07-14	9.4000	9.5500	8.4901	9.4600	-0.106%	1,046,168	-41.332%
2025-07-11	9.7600	9.9200	9.3200	9.4700	-4.440%	900,935	-41.394%
2025-07-10	9.6300	9.9800	9.3700	9.9100	+4.316%	762,638	-43.996%
2025-07-09	9.1500	9.8900	9.1000	9.5000	+3.825%	1,058,200	-41.579%
2025-07-08	8.8300	9.3260	8.5100	9.1500	+5.415%	822,531	-39.344%
2025-07-07	8.2600	8.7476	7.9300	8.6800	+5.212%	819,434	-36.060%
2025-07-03	7.9500	8.3577	7.8000	8.2500	+1.726%	556,044	-32.727%
2025-07-02	8.0000	8.3470	7.9600	8.1100	+0.996%	543,556	-31.566%
2025-07-01	7.5900	8.6100	7.5100	8.0300	+5.381%	1,008,166	-30.884%
2025-06-30	7.8900	8.1671	7.5700	7.6200	-3.177%	1,303,902	-27.165%
2025-06-27	8.6700	8.7000	7.6300	7.8700	-9.540%	1,706,314	-29.479%
2025-06-26	9.0900	9.2600	8.4500	8.7000	-3.441%	1,284,872	-36.207%
2025-06-25	9.8500	9.9900	8.8810	9.0100	-8.342%	1,194,858	-38.402%
2025-06-24	8.3700	10.4250	8.3700	9.8300	+17.584%	2,839,567	-43.540%
2025-06-23	8.6900	9.1800	8.0000	8.3600	-4.128%	1,310,564	-33.612%
2025-06-20	7.2100	8.7750	7.1800	8.7200	+23.864%	2,010,341	-36.353%
2025-06-18	6.8600	7.4600	6.8300	7.0400	+2.326%	1,196,233	-21.165%
2025-06-17	7.4300	7.5916	6.5600	6.8800	-7.027%	2,594,733	-19.331%
2025-06-16	8.5600	9.3500	7.0950	7.4000	-10.520%	3,846,938	-25.000%
2025-06-13	8.4500	9.6000	7.7000	8.2700	-3.949%	5,318,153	-32.890%
2025-06-12	6.1100	8.7800	5.9800	8.6100	+39.095%	9,151,939	-35.540%
2025-06-11	5.9700	6.8300	5.9100	6.1900	+4.209%	3,184,740	-10.339%
2025-06-10	5.4300	5.9400	5.2800	5.9400	+11.445%	1,212,227	-6.566%
2025-06-09	5.7000	5.7000	5.1700	5.3300	-4.137%	1,425,370	+4.128%
2025-06-06	4.7800	5.6500	4.6700	5.5600	+16.318%	3,137,391	-0.180%
2025-06-05	4.0700	5.2000	4.0000	4.7800	+17.157%	6,086,501	+16.109%
2025-06-04	4.0450	4.6379	3.8300	4.0800	+12.397%	20,359,048	+36.029%
2025-06-03	3.4900	3.7400	3.4500	3.6300	+4.011%	2,023,482	+52.893%
2025-06-02	3.5200	3.7000	3.4401	3.4900	-1.690%	245,088	+59.026%
2025-05-30	3.4600	3.6300	3.3200	3.5500	+1.429%	347,027	+56.338%
2025-05-29	3.4800	3.8500	3.3650	3.5000	+2.941%	950,593	+58.571%
2025-05-28	3.3900	3.6420	3.3605	3.4000	+1.190%	397,023	+63.235%
2025-05-27	3.4600	3.5400	3.3400	3.3600	-2.609%	490,630	+65.179%
2025-05-23	3.2300	3.4800	3.2300	3.4500	+1.173%	117,518	+60.870%
2025-05-22	3.2200	3.4700	3.1500	3.4100	+5.901%	144,235	+62.757%
2025-05-21	3.3800	3.4899	3.1500	3.2200	-6.122%	340,515	+72.360%
2025-05-20	3.4300	3.5000	3.3200	3.4300	0.000%	221,259	+61.808%
2025-05-19	3.1800	3.4865	3.1750	3.4300	+6.522%	282,421	+61.808%
2025-05-16	3.3000	3.3700	3.1900	3.2200	-2.719%	356,019	+72.360%
2025-05-15	3.1200	3.3300	3.0800	3.3100	+6.774%	278,843	+67.674%
2025-05-14	3.1000	3.2400	3.0911	3.1000	-2.516%	367,384	+79.032%
2025-05-13	3.3500	3.3800	3.0900	3.1800	-3.927%	511,205	+74.528%
2025-05-12	3.3600	3.4800	3.2700	3.3100	+1.534%	538,199	+67.674%
2025-05-09	3.2300	3.4200	3.2181	3.2600	+1.875%	266,761	+70.245%
2025-05-08	3.4500	3.4500	3.1900	3.2000	-4.192%	323,794	+73.438%
2025-05-07	3.2700	3.4000	3.2600	3.3400	+2.141%	156,063	+66.168%
2025-05-06	3.5000	3.5000	3.2400	3.2700	-8.914%	430,169	+69.725%
2025-05-05	3.7900	3.7900	3.5000	3.5900	-6.266%	433,966	+54.596%
2025-05-02	3.9800	4.1200	3.7800	3.8300	-2.545%	892,608	+44.909%
2025-05-01	3.4500	4.0400	3.4000	3.9300	+13.913%	677,468	+41.221%
2025-04-30	3.4000	3.4700	3.2000	3.4500	+0.877%	430,194	+60.870%
2025-04-29	3.3000	3.5000	3.1600	3.4200	+3.323%	605,261	+62.281%
2025-04-28	3.2400	3.3550	3.0300	3.3100	+5.079%	428,623	+67.674%
2025-04-25	3.1200	3.2276	3.0000	3.1500	+0.962%	474,111	+76.190%
2025-04-24	2.8000	3.2500	2.6700	3.1200	+12.432%	1,050,809	+77.885%
2025-04-23	2.6600	2.9300	2.6600	2.7750	+8.824%	689,055	+100.000%
2025-04-22	2.4500	2.6000	2.3550	2.5500	+6.695%	903,412	+117.647%
2025-04-21	2.2900	2.6700	2.2900	2.3900	+8.145%	1,490,644	+132.218%
2025-04-17	2.0500	2.2200	2.0200	2.2100	+9.406%	368,066	+151.131%
2025-04-16	2.1400	2.1788	2.0200	2.0200	-6.912%	365,423	+174.752%
2025-04-15	2.3500	2.3600	2.1600	2.1700	-8.824%	503,766	+155.760%
2025-04-14	2.4000	2.5000	2.3400	2.3800	+3.030%	371,826	+133.193%
2025-04-11	2.2100	2.3599	2.1500	2.3100	+3.587%	261,935	+140.260%
2025-04-10	2.2300	2.2900	2.0600	2.2300	-1.762%	321,848	+148.879%
2025-04-09	1.9100	2.2900	1.8350	2.2700	+19.474%	925,991	+144.493%
2025-04-08	2.0100	2.1200	1.9000	1.9000	-2.062%	682,897	+192.105%
2025-04-07	1.9100	1.9700	1.7300	1.9400	-6.731%	1,426,350	+186.082%
2025-04-04	2.2500	2.2895	2.0300	2.0800	-8.370%	920,296	+166.827%
2025-04-03	2.4000	2.4300	2.2200	2.2700	-9.921%	862,261	+144.493%
2025-04-02	2.5900	2.6800	2.5200	2.5200	-2.326%	786,514	+120.238%
2025-04-01	3.3000	3.3050	2.5200	2.5800	-20.859%	1,569,096	+115.116%
2025-03-31	3.6000	3.6500	3.2050	3.2600	-12.129%	507,238	+70.245%
2025-03-28	3.8000	3.9300	3.6145	3.7100	-1.330%	141,369	+49.596%
2025-03-27	3.9700	3.9900	3.7000	3.7600	-4.810%	306,157	+47.606%
2025-03-26	4.0300	4.0800	3.8437	3.9500	-1.985%	179,404	+40.506%
2025-03-25	4.1200	4.2300	4.0000	4.0300	-2.421%	202,891	+37.717%
2025-03-24	4.0700	4.2400	4.0400	4.1300	+3.509%	228,679	+34.383%
2025-03-21	3.9800	4.0140	3.8900	3.9900	-1.481%	224,938	+39.098%
2025-03-20	3.9800	4.1100	3.9041	4.0500	+5.195%	313,806	+37.037%
2025-03-19	3.8900	4.0600	3.7300	3.8500	0.000%	419,087	+44.156%
2025-03-18	3.7800	3.9300	3.6500	3.8500	+1.852%	552,509	+44.156%
2025-03-17	3.7100	3.9000	3.6401	3.7800	+1.070%	205,137	+46.825%
2025-03-14	3.5500	3.7975	3.5000	3.7400	+6.553%	281,201	+48.396%
2025-03-13	3.5000	3.5900	3.4900	3.5100	0.000%	185,049	+58.120%
2025-03-12	3.4900	3.5500	3.4100	3.5100	+3.387%	305,620	+58.120%
2025-03-11	3.5900	3.6300	3.3100	3.3950	-4.096%	360,039	+63.476%
2025-03-10	3.6800	3.7350	3.4600	3.5400	-3.804%	497,587	+56.780%
2025-03-07	3.6900	3.8100	3.5800	3.6800	+0.822%	342,957	+50.815%
2025-03-06	3.5800	3.7950	3.5800	3.6500	-0.273%	210,865	+52.055%
2025-03-05	3.5300	3.6986	3.4000	3.6600	+4.571%	225,909	+51.639%
2025-03-04	3.3400	3.5500	3.2450	3.5000	+1.449%	543,878	+58.571%
2025-03-03	3.7400	3.8400	3.4450	3.4500	-7.133%	569,577	+60.870%
2025-02-28	3.6000	3.7300	3.5600	3.7150	+2.909%	434,179	+49.394%
2025-02-27	3.8500	4.0400	3.6000	3.6100	-5.990%	456,455	+53.740%
2025-02-26	3.7800	3.8800	3.6450	3.8400	+2.537%	570,188	+44.531%
2025-02-25	3.7400	3.8200	3.5500	3.7450	+1.628%	614,585	+48.198%
2025-02-24	4.1000	4.1800	3.6800	3.6850	-10.558%	829,298	+50.611%
2025-02-21	4.0500	4.1900	4.0000	4.1200	+2.360%	661,637	+34.709%
2025-02-20	4.1100	4.1800	3.9600	4.0250	-1.829%	429,050	+37.888%
2025-02-19	4.1000	4.2100	4.0200	4.1000	+0.985%	370,630	+35.366%
2025-02-18	4.3500	4.4700	3.9500	4.0600	-4.471%	1,019,645	+36.700%
2025-02-14	4.4600	4.5600	4.2100	4.2500	-3.409%	720,982	+30.588%
2025-02-13	4.5800	4.6350	4.3600	4.4000	-3.297%	457,307	+26.136%
2025-02-12	4.6600	4.7500	4.4398	4.5500	-3.602%	1,292,391	+21.978%
2025-02-11	4.5271	4.8300	4.3200	4.7200	+3.282%	847,486	+17.585%
2025-02-10	4.6000	4.7399	4.3300	4.5700	0.000%	841,687	+21.444%
2025-02-07	4.7100	4.7500	4.4700	4.5700	-2.972%	567,785	+21.444%
2025-02-06	5.1400	5.2000	4.6305	4.7100	-8.187%	736,600	+17.834%
2025-02-05	5.1000	5.2199	4.8600	5.1300	+0.786%	728,418	+8.187%
2025-02-04	4.6900	5.0900	4.6000	5.0900	+9.227%	814,682	+9.037%
2025-02-03	4.2000	4.8200	4.1606	4.6600	+5.909%	996,865	+19.099%
2025-01-31	4.0900	4.5500	4.0574	4.4000	+8.374%	1,391,374	+26.136%
2025-01-30	4.1100	4.1900	3.9700	4.0600	+0.247%	584,829	+36.700%
2025-01-29	4.3000	4.5450	4.0400	4.0500	-6.032%	946,960	+37.037%
2025-01-28	4.6000	4.7000	4.0800	4.3100	-6.710%	1,248,746	+28.770%
2025-01-27	4.2900	5.0800	4.2850	4.6200	+10.000%	2,484,984	+20.130%
2025-01-24	4.1500	4.2900	4.0600	4.2000	+1.205%	404,670	+32.143%
2025-01-23	4.3100	4.3480	4.1400	4.1500	-2.353%	593,498	+33.735%
2025-01-22	4.1300	4.3688	3.9000	4.2500	+2.906%	1,009,814	+30.588%
2025-01-21	4.5000	4.5500	4.0700	4.1300	-5.923%	1,103,356	+34.383%
2025-01-17	4.3200	4.5400	4.2100	4.3900	+2.810%	657,568	+26.424%
2025-01-16	4.2300	4.4800	4.1600	4.2700	+2.398%	797,787	+29.977%
2025-01-15	4.3200	4.5400	4.1200	4.1700	+0.361%	1,289,001	+33.094%
2025-01-14	4.5800	4.6150	4.0601	4.1550	-9.180%	1,156,148	+33.574%
2025-01-13	4.9900	5.0200	4.3500	4.5750	-11.680%	1,502,713	+21.311%
2025-01-10	5.2900	5.2900	4.7600	5.1800	-3.538%	1,396,662	+7.143%
2025-01-08	5.5400	5.6000	4.9500	5.3700	-3.591%	2,375,117	+3.352%
2025-01-07	6.5200	6.7000	5.5500	5.5700	-17.847%	3,306,254	-0.359%
2025-01-06	5.1500	7.3800	5.1500	6.7800	+36.419%	7,359,374	-18.142%
2025-01-03	4.5000	5.0300	4.5000	4.9700	+10.690%	467,125	+11.670%
2025-01-02	4.5300	4.8200	4.3600	4.4900	-0.222%	459,581	+23.608%
2024-12-31	4.7200	4.8200	4.4800	4.5000	-4.661%	507,928	+23.333%
2024-12-30	4.8900	4.9400	4.7200	4.7200	-4.453%	296,558	+17.585%
2024-12-27	5.0700	5.1400	4.7700	4.9400	-2.756%	214,872	+12.348%
2024-12-26	4.8700	5.1300	4.7759	5.0800	+2.834%	318,941	+9.252%
2024-12-24	5.0000	5.0000	4.8200	4.9400	-0.604%	162,388	+12.348%
2024-12-23	4.9500	5.1200	4.8300	4.9700	+0.404%	361,720	+11.670%
2024-12-20	4.9300	5.2500	4.9200	4.9500	-2.367%	436,944	+12.121%
2024-12-19	5.2800	5.4000	4.8500	5.0700	-3.429%	593,887	+9.467%
2024-12-18	6.1000	6.2060	5.0200	5.2500	-11.616%	825,252	+5.714%
2024-12-17	6.0000	6.4400	5.8200	5.9400	+3.665%	1,469,282	-6.566%
2024-12-16	5.1800	6.2200	4.9300	5.7300	+30.524%	4,914,337	-3.141%
2024-12-13	4.5200	4.5400	4.3557	4.3900	-3.304%	397,168	+26.424%
2024-12-12	4.7000	4.7700	4.5200	4.5400	-3.609%	293,436	+22.247%
2024-12-11	4.9400	5.0588	4.6600	4.7100	-3.681%	234,943	+17.834%
2024-12-10	5.0500	5.2000	4.7300	4.8900	-3.168%	432,763	+13.497%
2024-12-09	5.1100	5.2000	4.9600	5.0500	-0.980%	557,581	+9.901%
2024-12-06	5.1700	5.2400	4.8500	5.1000	+9.442%	748,093	+8.824%
2024-12-05	5.2100	5.2600	4.6600	4.6600	-11.238%	673,280	+19.099%
2024-12-04	5.2800	5.5000	5.1700	5.2500	-1.130%	683,974	+5.714%
2024-12-03	5.3300	5.4900	5.1800	5.3100	-0.933%	666,621	+4.520%
2024-12-02	5.6000	5.7100	5.3400	5.3600	-5.800%	440,241	+3.545%
2024-11-29	5.6000	5.7858	5.4600	5.6900	+2.708%	204,348	-2.460%
2024-11-27	5.2000	5.6470	5.1900	5.5400	+7.157%	531,429	+0.181%
2024-11-26	4.9600	5.2200	4.8262	5.1700	+4.868%	299,878	+7.350%
2024-11-25	4.9000	5.1100	4.8700	4.9300	+3.571%	373,516	+12.576%
2024-11-22	4.4500	4.7700	4.3535	4.7600	+5.778%	407,244	+16.597%
2024-11-21	4.4600	4.7600	4.2700	4.5000	-0.442%	502,133	+23.333%
2024-11-20	4.4100	4.5475	4.2700	4.5200	+2.494%	259,223	+22.788%
2024-11-19	4.2500	4.6000	4.1900	4.4100	+1.147%	504,230	+25.850%
2024-11-18	4.7300	4.8500	4.3500	4.3600	-7.822%	589,388	+27.294%
2024-11-15	5.0500	5.1800	4.5800	4.7300	-8.687%	837,486	+17.336%
2024-11-14	5.9000	5.9600	4.9500	5.1800	-13.953%	1,275,789	+7.143%
2024-11-13	6.0300	6.4000	5.7900	6.0200	+1.347%	634,760	-7.807%
2024-11-12	5.7700	5.9996	5.6500	5.9400	+1.538%	755,114	-6.566%
2024-11-11	5.9400	6.0350	5.6100	5.8500	-1.515%	403,520	-5.128%
2024-11-08	6.1500	6.2400	5.7200	5.9400	-4.039%	626,601	-6.566%
2024-11-07	6.0600	6.3000	5.9300	6.1900	+3.167%	593,698	-10.339%
2024-11-06	5.8100	6.0400	5.5500	6.0000	+3.270%	745,747	-7.500%
2024-11-05	5.5600	5.8600	5.3500	5.8100	+7.196%	699,846	-4.475%
2024-11-04	5.3100	5.6700	5.1800	5.4200	+1.689%	1,418,201	+2.399%
2024-11-01	5.1900	5.5387	5.1700	5.3300	+3.495%	842,700	+4.128%
2024-10-31	5.2900	5.3500	4.9200	5.1500	-3.558%	865,205	+7.767%
2024-10-30	5.7100	6.0000	5.3300	5.3400	-8.405%	718,168	+3.933%
2024-10-29	6.1000	6.3100	5.7400	5.8300	-2.671%	579,764	-4.803%
2024-10-28	5.7000	6.1475	5.6300	5.9900	+7.156%	773,391	-7.346%
2024-10-25	5.5000	5.7900	5.3300	5.5900	+1.636%	594,814	-0.716%
2024-10-24	5.6400	6.0350	5.4700	5.5000	-2.655%	697,670	+0.909%
2024-10-23	5.9000	6.0800	5.5100	5.6500	-4.237%	637,296	-1.770%
2024-10-22	5.5800	5.9900	5.5200	5.9000	+5.925%	697,712	-5.932%
2024-10-21	5.4100	5.9900	5.2291	5.5700	+2.957%	1,445,594	-0.359%

.dark-mode .M2mCWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2mCWF{ color: #333333; background-color: white; border: 2px solid #333333; }SGMTSagimet Biosciences Inc. Series A Common Stockstock NASDAQ

SGMT
Sagimet Biosciences Inc. Series A Common Stock
stock NASDAQ