Free Trial

Sagimet Biosciences (SGMT) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free SGMT Stock Alerts
$4.70
+0.05 (+1.08%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sagimet Biosciences Stock Price Performance

5 Day
Performance
-6.37%
1 Month
Performance
+2.84%
3 Month
Performance
-18.26%
6 Month
Performance
+29.48%
Year-To-Date
Performance
-13.28%
Receive SGMT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sagimet Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

SGMT Stock Chart for Sunday, June, 9, 2024

SGMT Chart by TradingView

Sagimet Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.65$4.70
+1.08%		$4.94$4.55489,003 shs$142.83 million
06/06/2024$4.64$4.65
+0.22%		$4.86$4.42666,017 shs$141.31 million
06/05/2024$5.02$4.64
-7.57%		$5.01$4.37953,365 shs$141.01 million
06/04/2024$5.18$5.02
-3.09%		$5.24$4.91625,402 shs$152.56 million
06/03/2024$5.33$5.18
-2.81%		$5.47$5.06325,481 shs$157.42 million
05/31/2024$5.40$5.33
-1.30%		$5.60$5.16472,590 shs$161.98 million
05/30/2024$5.47$5.40
-1.28%		$5.70$5.25943,477 shs$164.11 million
05/29/2024$5.17$5.47
+5.80%		$5.52$5.02761,315 shs$166.25 million
05/28/2024$4.82$5.17
+7.26%		$5.25$4.90777,807 shs$157.12 million
05/27/2024$4.82$4.82$4.91$4.60319,000 shs$146.48 million
05/24/2024$4.70$4.82
+2.55%		$4.91$4.60319,080 shs$153.83 million
05/23/2024$5.08$4.70
-7.48%		$5.14$4.64435,162 shs$149.98 million
05/22/2024$4.79$5.08
+6.05%		$5.20$4.66588,516 shs$162.10 million
05/21/2024$4.74$4.79
+1.05%		$4.83$4.44739,055 shs$152.85 million
05/20/2024$4.62$4.74
+2.60%		$5.03$4.54814,619 shs$151.25 million
05/17/2024$4.75$4.62
-2.74%		$4.76$4.54269,303 shs$147.42 million
05/16/2024$4.62$4.75
+2.81%		$4.95$4.68305,914 shs$151.57 million
05/15/2024$4.38$4.62
+5.48%		$4.84$4.41409,429 shs$147.42 million
05/14/2024$4.24$4.38
+3.30%		$4.56$4.31320,805 shs$135.32 million
05/13/2024$4.44$4.24
-4.50%		$4.59$4.24338,711 shs$135.30 million
05/10/2024$4.57$4.44
-2.84%		$4.72$4.36373,985 shs$141.70 million
05/09/2024$4.44$4.57
+2.93%		$4.60$4.33395,872 shs$145.85 million
05/08/2024$4.33$4.44
+2.54%		$4.44$4.04312,812 shs$141.68 million
05/07/2024$4.28$4.33
+1.17%		$4.40$4.16288,054 shs$138.17 million
05/06/2024$4.32$4.28
-0.93%		$4.56$4.16559,221 shs$136.58 million
05/03/2024$4.45$4.32
-2.92%		$4.76$4.25770,646 shs$137.85 million
05/02/2024$4.11$4.45
+8.27%		$4.95$4.251.13 million shs$142 million
05/01/2024$3.90$4.11
+5.38%		$4.28$3.94308,884 shs$131.15 million
04/30/2024$4.23$3.90
-7.80%		$4.22$3.90598,993 shs$124.45 million
04/29/2024$4.06$4.23
+4.19%		$4.29$4.05475,474 shs$135.00 million
04/26/2024$3.92$4.06
+3.57%		$4.15$3.88325,271 shs$129.56 million
04/25/2024$4.17$3.92
-6.00%		$4.08$3.91225,060 shs$125.10 million
04/24/2024$4.28$4.17
-2.57%		$4.27$4.02219,072 shs$133.07 million
04/23/2024$4.03$4.28
+6.20%		$4.31$4.01360,993 shs$136.58 million
04/22/2024$4.01$4.03
+0.50%		$4.18$3.96303,611 shs$128.60 million
04/19/2024$3.97$4.01
+1.01%		$4.07$3.83430,096 shs$127.96 million
04/18/2024$4.07$3.97
-2.46%		$4.17$3.93337,339 shs$126.68 million
04/17/2024$4.18$4.07
-2.63%		$4.36$4.05315,657 shs$129.87 million
04/16/2024$4.56$4.18
-8.33%		$4.50$4.15430,611 shs$133.38 million
04/15/2024$4.83$4.56
-5.59%		$4.88$4.50470,542 shs$145.53 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$5.22$4.83
-7.47%		$5.17$4.80433,715 shs$154.13 million
04/11/2024$5.06$5.22
+3.16%		$5.30$4.95256,409 shs$166.59 million
04/10/2024$5.31$5.06
-4.71%		$5.15$4.90488,800 shs$161.47 million
04/09/2024$5.38$5.31
-1.30%		$5.53$5.02561,876 shs$169.44 million
04/08/2024$5.31$5.38
+1.32%		$5.56$5.28472,117 shs$171.68 million
04/05/2024$5.45$5.31
-2.57%		$5.50$5.29268,300 shs$169.44 million
04/04/2024$5.43$5.45
+0.37%		$5.69$5.24748,389 shs$173.91 million
04/03/2024$5.24$5.43
+3.63%		$5.55$5.11521,252 shs$173.27 million
04/02/2024$5.23$5.24
+0.19%		$5.30$4.88585,542 shs$167.21 million
04/01/2024$5.42$5.23
-3.51%		$5.83$5.21776,763 shs$111.79 million
03/29/2024$5.42$5.42$6.05$5.351.15 million shs$115.88 million
03/28/2024$5.73$5.42
-5.41%		$6.05$5.351.15 million shs$115.88 million
03/27/2024$5.23$5.73
+9.56%		$6.06$5.001.26 million shs$122.51 million
03/26/2024$5.22$5.23
+0.19%		$5.67$5.001.32 million shs$111.79 million
03/25/2024$4.51$5.22
+15.74%		$5.70$4.753.24 million shs$111.60 million
03/22/2024$4.65$4.51
-3.01%		$4.69$4.44474,614 shs$96.42 million
03/21/2024$4.56$4.65
+1.97%		$4.98$4.51866,170 shs$99.39 million
03/20/2024$4.48$4.56
+1.79%		$4.58$4.30453,453 shs$97.49 million
03/19/2024$4.02$4.48
+11.44%		$4.72$4.031.44 million shs$95.78 million
03/18/2024$4.04$4.02
-0.50%		$4.24$3.85637,037 shs$85.95 million
03/15/2024$4.32$4.04
-6.48%		$4.58$3.973.86 million shs$86.38 million
03/14/2024$4.65$4.32
-7.10%		$4.73$4.261.79 million shs$92.36 million
03/13/2024$4.99$4.65
-6.81%		$5.26$4.521.31 million shs$99.42 million
03/12/2024$5.48$4.99
-8.94%		$5.57$4.971.04 million shs$106.66 million
03/11/2024$5.75$5.48
-4.70%		$5.94$5.46491,429 shs$117.16 million
03/08/2024$6.45$5.75
-10.85%		$6.76$5.75595,974 shs$122.94 million

Related Companies:
This page (NASDAQ:SGMT) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored