7.07
price down icon0.14%   -0.010
after-market 시간 외 거래: 7.09 0.02 +0.28%
loading

Sagimet Biosciences Inc 주식 (SGMT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $7.25 $6.97 $0.2833 250,708.0 -0.14%
2025-08-25 $7.38 $7.03 $0.3498 412,829.0 -0.42%
2025-08-22 $7.48 $7.03 $0.45 477,366.0 -3.27%
2025-08-21 $7.40 $7.02 $0.38 380,743.0 +2.37%
2025-08-20 $7.29 $6.53 $0.7577 878,522.0 +3.91%
2025-08-19 $7.73 $6.76 $0.969 1,278,675.0 -8.48%
2025-08-18 $8.01 $7.42 $0.5903 883,325.0 -1.56%
2025-08-15 $8.64 $7.66 $0.98 1,186,418.0 -11.53%
2025-08-14 $9.48 $8.64 $0.835 703,118.0 -9.50%
2025-08-13 $10.06 $9.45 $0.6124 658,683.0 +0.31%
2025-08-12 $9.55 $8.70 $0.855 571,417.0 +9.14%
2025-08-11 $9.21 $8.62 $0.5816 540,491.0 +0.23%
2025-08-08 $9.30 $8.71 $0.59 331,546.0 -3.54%
2025-08-07 $9.46 $8.80 $0.66 417,430.0 -1.31%
2025-08-06 $9.24 $8.77 $0.47 463,813.0 +2.34%
2025-08-05 $9.38 $8.37 $1.01 888,656.0 +6.04%
2025-08-04 $8.69 $8.27 $0.42 579,032.0 +2.42%
2025-08-01 $8.81 $7.98 $0.83 826,725.0 -5.06%
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%

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
2025-08 $10.06 $6.53 $3.53 11,980,205.0 -18.64%
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

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%
$24.54
price up icon 0.95%
$84.00
price down icon 0.90%
$26.98
price up icon 2.70%
$104.79
price down icon 0.27%
$132.17
price up icon 3.00%
biotechnology ONC
$308.91
price up icon 0.09%
자본화:     |  볼륨(24시간):