Free Trial

Sagimet Biosciences (SGMT) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SGMT Stock Alerts
$4.06
+0.14 (+3.57%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sagimet Biosciences Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-29.14%
3 Month
Performance
-61.95%
6 Month
Performance
+9.43%
Year-To-Date
Performance
-25.09%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

SGMT Stock Chart for Saturday, April, 27, 2024

SGMT Chart by TradingView

Sagimet Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$6.67$6.45
-3.30%		$7.41$6.35775,732 shs$137.87 million
03/06/2024$6.05$6.67
+10.25%		$6.70$6.07602,738 shs$142.61 million
03/05/2024$6.25$6.05
-3.20%		$6.34$5.61696,238 shs$129.35 million
03/04/2024$6.02$6.25
+3.82%		$6.45$5.75830,932 shs$133.63 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$6.13$6.02
-1.79%		$6.65$5.85742,817 shs$128.71 million
02/29/2024$6.39$6.13
-4.07%		$6.83$5.90796,034 shs$131.06 million
02/28/2024$7.39$6.39
-13.53%		$7.36$6.39729,202 shs$136.62 million
02/27/2024$7.20$7.39
+2.64%		$7.64$7.03766,502 shs$157.96 million
02/26/2024$6.62$7.20
+8.76%		$7.26$6.59665,193 shs$153.94 million
02/23/2024$6.73$6.62
-1.63%		$7.10$6.51631,428 shs$141.54 million
02/22/2024$6.74$6.73
-0.15%		$7.38$6.47894,031 shs$143.85 million
02/21/2024$6.98$6.74
-3.44%		$7.26$6.67678,429 shs$144.10 million
02/20/2024$7.55$6.98
-7.55%		$8.07$6.981.15 million shs$149.23 million
02/19/2024$7.55$7.55$8.58$7.501.28 million shs$161.42 million
02/16/2024$8.66$7.55
-12.82%		$8.58$7.501.28 million shs$161.42 million
02/15/2024$8.09$8.66
+7.05%		$8.75$7.931.11 million shs$185.15 million
02/14/2024$7.42$8.09
+9.03%		$8.59$7.201.47 million shs$172.96 million
02/13/2024$8.01$7.42
-7.37%		$7.69$6.801.06 million shs$158.64 million
02/12/2024$6.24$8.01
+28.37%		$8.15$6.382.41 million shs$171.21 million
02/09/2024$6.00$6.24
+4.00%		$6.60$5.601.55 million shs$133.41 million
02/08/2024$6.58$6.00
-8.81%		$6.84$5.851.62 million shs$128.28 million
02/07/2024$6.35$6.58
+3.62%		$6.60$5.961.81 million shs$140.68 million
02/06/2024$9.12$6.35
-30.37%		$8.34$5.586.04 million shs$135.76 million
02/05/2024$10.05$9.12
-9.25%		$10.87$8.881.50 million shs$194.99 million
02/02/2024$10.00$10.05
+0.50%		$11.03$9.551.47 million shs$214.87 million
02/01/2024$9.48$10.00
+5.49%		$10.73$9.501.64 million shs$213.80 million
01/31/2024$10.38$9.48
-8.67%		$11.12$9.331.95 million shs$202.68 million
01/30/2024$10.60$10.38
-2.08%		$10.97$10.071.26 million shs$221.92 million
01/29/2024$10.67$10.60
-0.66%		$11.76$10.441.53 million shs$226.63 million
01/26/2024$14.02$10.67
-23.89%		$13.24$10.306.49 million shs$228.13 million

Related Companies:
This page (NASDAQ:SGMT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry