Sagimet Biosciences Inc. (SGMT) NASDAQ

6.36

-0.4(-5.92%)

Updated at September 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 15, 20256.716.366.366.936.29566,971
September 12, 20257.086.766.767.166.75377,341
September 11, 20257.197.047.047.357.02397,840
September 10, 20256.897.137.137.196.77476,203
September 09, 20256.96.896.897.076.77335,090
September 08, 20257.117.037.037.256.86348,021
September 05, 20257.237.117.117.297.01381,755
September 04, 20257.377.257.257.47.01396,841
September 03, 20257.327.347.347.647.17306,322
September 02, 20257.467.367.367.687.13361,218
August 29, 20257.567.517.517.567.23378,143
August 28, 20257.727.567.567.847.22583,423
August 27, 20257.087.787.787.867.07955,351
August 26, 20257.127.077.077.256.97250,664
August 25, 20257.27.087.087.387.03412,900
August 22, 20257.357.117.117.487.03479,574
August 21, 20257.167.357.357.47.02380,743
August 20, 20256.87.187.187.296.53880,936
August 19, 20257.616.916.917.736.761.28M
August 18, 20257.77.557.558.017.42886,500
August 15, 20258.67.677.678.647.661.19M
August 14, 20259.418.678.679.488.65793,575
August 13, 20259.639.589.5810.069.45659,400
August 12, 20258.759.559.559.558.7573,820
August 11, 20258.748.758.759.218.62541,700
August 08, 20259.238.738.739.38.71331,708
August 07, 20259.469.059.059.468.8417,430
August 06, 20258.979.179.179.248.77465,326
August 05, 20258.528.968.969.388.37888,852
August 04, 20258.358.458.458.698.27584,468
August 01, 20258.68.258.258.817.98826,900
July 31, 20258.828.698.699.198.6651,287
July 30, 20259.268.898.899.68.74574,972
July 29, 202510.229.279.2710.279.25696,200
July 28, 202510.2410.2310.2310.469.41.13M
July 25, 202510.310.2410.2411.4110.011.17M
July 24, 20259.8810.210.210.999.851.6M
July 23, 20259.749.599.599.799.26616,858
July 22, 20258.819.69.69.828.81898,816
July 21, 20259.138.838.839.58.79882,061
July 18, 20259.659.419.419.749.15482,585
July 17, 20259.649.559.559.959.37540,708
July 16, 20259.69.569.569.729.11490,180
July 15, 20259.49.499.499.578.76539,900
July 14, 20259.49.469.469.558.491.05M
July 11, 20259.769.479.479.929.32889,437
July 10, 20259.639.919.919.989.37760,302
July 09, 20259.159.59.59.899.11.06M
July 08, 20258.839.159.159.338.51822,531
July 07, 20258.268.688.688.757.93819,434
July 03, 20257.958.258.258.367.8556,044
July 02, 202588.118.118.357.96543,556
July 01, 20257.598.038.038.617.511.01M
June 30, 20257.897.627.628.177.571.3M
June 27, 20258.677.877.878.77.631.71M
June 26, 20259.098.78.79.268.451.28M
June 25, 20259.859.019.019.998.881.19M
June 24, 20258.379.839.8310.438.372.82M
June 23, 20258.698.368.369.1481.31M
June 20, 20257.218.728.728.787.182.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved