Stockscreener 앱 받기
8.865
10.54%
0.845
Sagimet Biosciences Inc 주식 (SGMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $8.87 | $8.15 | $0.715 | 1,001,965.0 | +10.41% |
| 2026-10-16 | $8.25 | $7.94 | $0.31 | 1,088,875.0 | -1.84% |
| 2026-10-15 | $8.28 | $7.54 | $0.735 | 1,367,240.0 | +8.28% |
| 2026-10-14 | $8.00 | $7.51 | $0.49 | 1,985,001.0 | -5.45% |
| 2026-10-13 | $8.74 | $7.88 | $0.86 | 2,524,447.0 | -9.32% |
| 2026-10-12 | $9.15 | $8.73 | $0.4103 | 1,157,409.0 | -1.46% |
| 2026-10-09 | $9.05 | $8.78 | $0.27 | 763,531.0 | +0.11% |
| 2026-10-08 | $8.94 | $8.63 | $0.31 | 1,229,350.0 | +0.45% |
| 2026-10-07 | $8.97 | $8.60 | $0.3716 | 631,650.0 | +1.37% |
| 2026-10-06 | $8.99 | $8.55 | $0.44 | 896,376.0 | -2.99% |
| 2026-10-05 | $9.12 | $8.40 | $0.72 | 1,528,740.0 | -1.20% |
| 2026-10-02 | $9.38 | $8.88 | $0.50 | 1,712,552.0 | -2.45% |
| 2026-10-01 | $10.01 | $9.31 | $0.6949 | 2,008,407.0 | -5.16% |
| 2026-09-30 | $10.93 | $9.46 | $1.47 | 5,453,770.0 | +5.89% |
| 2026-09-29 | $9.92 | $9.25 | $0.67 | 800,139.0 | -6.14% |
| 2026-09-28 | $9.95 | $9.03 | $0.925 | 1,345,966.0 | +7.58% |
| 2026-09-25 | $9.27 | $8.89 | $0.375 | 1,246,944.0 | +1.43% |
| 2026-09-24 | $9.99 | $8.69 | $1.30 | 3,722,493.0 | -12.57% |
| 2026-09-23 | $11.26 | $10.15 | $1.11 | 1,115,925.0 | -6.04% |
| 2026-09-22 | $11.33 | $10.72 | $0.6082 | 874,193.0 | +2.69% |
| 2026-09-21 | $11.21 | $10.65 | $0.555 | 693,962.0 | -2.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.01 | $7.51 | $2.50 | 17,895,543.0 | -10.37% |
| 2026-09 | $11.45 | $8.69 | $2.76 | 28,677,214.0 | -3.70% |
| 2026-08 | $11.15 | $6.50 | $4.65 | 29,250,129.0 | +44.30% |
| 2026-07 | $8.10 | $6.86 | $1.24 | 19,459,007.0 | -8.02% |
| 2026-06 | $7.84 | $6.24 | $1.60 | 28,313,639.0 | +6.04% |
| 2026-05 | $8.56 | $6.43 | $2.13 | 18,572,295.0 | -9.22% |
| 2026-04 | $9.37 | $4.91 | $4.46 | 63,284,761.0 | +53.68% |
| 2026-03 | $6.00 | $4.50 | $1.50 | 8,020,815.0 | -8.49% |
| 2026-02 | $7.20 | $4.92 | $2.28 | 12,327,786.0 | +0.71% |
| 2026-01 | $6.63 | $5.01 | $1.62 | 14,703,376.0 | -4.22% |
Sagimet Biosciences Inc 주식 (SGMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.05 | $5.76 | $1.29 | 12,636,342.0 | -18.98% |
| 2025-11 | $8.84 | $6.32 | $2.52 | 9,113,870.0 | -15.26% |
| 2025-10 | $9.46 | $6.84 | $2.62 | 13,897,707.0 | +24.20% |
| 2025-09 | $7.67 | $6.05 | $1.62 | 10,191,938.0 | -8.66% |
| 2025-08 | $10.06 | $6.53 | $3.53 | 13,649,944.0 | -13.58% |
| 2025-07 | $11.41 | $7.51 | $3.90 | 17,448,739.0 | +14.04% |
| 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
| 월 | 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% |
0.15%
0.49%
자본화:
|
볼륨(24시간):