loading

Sagimet Biosciences Inc 주식 (SGMT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $8.81 $8.24 $0.57 243,380.0 -4.72%
2025-07-31 $9.19 $8.60 $0.585 650,780.0 -2.25%
2025-07-30 $9.60 $8.74 $0.86 574,603.0 -4.10%
2025-07-29 $10.27 $9.25 $1.02 694,046.0 -9.38%
2025-07-28 $10.46 $9.40 $1.06 1,124,800.0 -0.10%
2025-07-25 $11.41 $10.01 $1.40 1,169,042.0 +0.39%
2025-07-24 $10.99 $9.85 $1.14 1,598,130.0 +6.36%
2025-07-23 $9.65 $9.26 $0.39 330,971.0 -0.10%
2025-07-22 $9.82 $8.81 $1.01 891,081.0 +8.72%
2025-07-21 $9.50 $8.79 $0.71 880,661.0 -6.16%
2025-07-18 $9.74 $9.15 $0.59 487,567.0 -1.47%
2025-07-17 $9.95 $9.37 $0.58 533,696.0 -0.10%
2025-07-16 $9.72 $9.11 $0.6066 489,925.0 +0.74%
2025-07-15 $9.57 $8.76 $0.81 538,430.0 +0.32%
2025-07-14 $9.55 $8.49 $1.06 1,044,914.0 -0.11%
2025-07-11 $9.92 $9.32 $0.60 889,557.0 -4.44%
2025-07-10 $9.98 $9.37 $0.61 762,148.0 +4.32%
2025-07-09 $9.89 $9.10 $0.79 1,057,561.0 +3.83%
2025-07-08 $9.33 $8.51 $0.816 821,794.0 +5.41%
2025-07-07 $8.75 $7.93 $0.8176 803,537.0 +5.21%
2025-07-03 $8.36 $7.80 $0.5577 556,044.0 +1.73%
2025-07-02 $8.35 $7.96 $0.387 541,943.0 +1.00%

Sagimet Biosciences Inc 주식 (SGMT) 연도별 가격 이력

이 심층 분석에서는 Sagimet Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sagimet Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sagimet Biosciences Inc 주식 (SGMT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $11.41 $7.51 $3.90 17,692,119.0 +8.66%
2025-06 $10.43 $3.44 $6.98 69,219,000.0 +114.65%
2025-05 $4.12 $3.08 $1.04 8,490,397.0 +2.90%
2025-04 $3.50 $1.73 $1.77 15,368,838.0 +5.83%
2025-03 $4.24 $3.21 $1.04 6,318,372.0 -12.25%
2025-02 $5.22 $3.55 $1.67 13,334,323.0 -15.57%
2025-01 $7.38 $3.90 $3.48 30,445,754.0 -2.22%

Sagimet Biosciences Inc 주식 (SGMT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.44 $4.36 $2.08 14,692,602.0 -17.05%
2024-11 $6.40 $4.19 $2.21 12,474,885.0 +10.49%
2024-10 $6.31 $2.93 $3.38 72,514,053.0 +85.92%
2024-09 $3.94 $2.52 $1.42 9,603,946.0 -10.06%
2024-08 $3.54 $2.39 $1.15 4,797,790.0 -8.33%
2024-07 $3.71 $2.78 $0.93 8,159,329.0 -1.75%
2024-06 $5.53 $3.34 $2.19 13,645,593.0 -35.83%
2024-05 $5.70 $3.94 $1.76 11,551,744.0 +36.67%
2024-04 $5.83 $3.83 $2.00 9,213,989.0 -28.04%
2024-03 $7.41 $3.85 $3.56 23,552,761.0 -11.58%
2024-02 $11.03 $5.58 $5.45 29,288,690.0 -35.34%
2024-01 $20.71 $4.71 $16.00 54,130,959.0 +74.91%

Sagimet Biosciences Inc 주식 (SGMT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.97 $3.51 $3.46 2,532,420.0 +41.88%
2023-11 $4.65 $2.13 $2.52 3,157,002.0 +4.37%
2023-10 $8.74 $3.57 $5.17 2,735,859.0 -58.41%
2023-09 $12.56 $8.41 $4.15 2,251,771.0 +0.00%
$74.53
price down icon 0.47%
$36.86
price up icon 0.05%
$106.70
price down icon 0.55%
$26.36
price down icon 0.42%
$106.20
price down icon 1.30%
biotechnology ONC
$293.80
price down icon 2.10%
자본화:     |  볼륨(24시간):