5.85
price down icon1.52%   -0.09
after-market After Hours: 5.85
loading

Sagimet Biosciences Inc Stock (SGMT) Price History

The historical daily chart and data for Sagimet Biosciences Inc stock (SGMT), show that the latest closing stock price as of November 11, 2024, is $5.85.
  • Sagimet Biosciences Inc all-time high stock price is $20.71, occurred on January 22, 2024.
  • The lowest Sagimet Biosciences Inc stock price recorded was $2.13 on November 13, 2023. Since then, Sagimet Biosciences Inc's stock price has risen over 174.65% to $5.85 now.
  • The 52-week high stock price for SGMT is $20.71, representing a 254.02% increase from the current share price, occurred on January 22, 2024.
  • The 52-week low stock price for SGMT is $2.13, indicating a -63.59% decrease from the current share price, occurred on November 13, 2023.
The table below shows more information about SGMT historical price data:
Date High Low High - Low Volume % Change
Nov 11, 2024 $6.04 $5.61 $0.425 403,187.0 -1.52%
Nov 08, 2024 $6.24 $5.72 $0.52 626,601.0 -4.04%
Nov 07, 2024 $6.30 $5.93 $0.37 593,751.0 +3.17%
Nov 06, 2024 $6.04 $5.55 $0.49 744,274.0 +3.27%
Nov 05, 2024 $5.86 $5.35 $0.51 699,736.0 +7.20%
Nov 04, 2024 $5.67 $5.18 $0.49 1,418,101.0 +1.69%
Nov 01, 2024 $5.54 $5.17 $0.3687 842,620.0 +3.50%
Oct 31, 2024 $5.35 $4.92 $0.43 859,952.0 -3.56%
Oct 30, 2024 $6.00 $5.33 $0.67 716,254.0 -8.40%
Oct 29, 2024 $6.31 $5.74 $0.57 573,609.0 -2.67%
Oct 28, 2024 $6.15 $5.63 $0.5175 772,905.0 +7.16%
Oct 25, 2024 $5.79 $5.33 $0.46 594,254.0 +1.64%
Oct 24, 2024 $6.04 $5.47 $0.565 696,095.0 -2.65%
Oct 23, 2024 $6.08 $5.51 $0.57 632,145.0 -4.24%
Oct 22, 2024 $5.99 $5.52 $0.47 690,630.0 +5.92%
Oct 21, 2024 $5.99 $5.23 $0.7609 1,443,786.0 +2.96%
Oct 18, 2024 $5.55 $5.05 $0.495 623,991.0 +0.19%
Oct 17, 2024 $5.62 $5.27 $0.35 757,848.0 -1.10%
Oct 16, 2024 $5.89 $5.12 $0.7735 1,521,873.0 +6.43%
Oct 15, 2024 $5.49 $5.06 $0.4333 1,215,335.0 -1.16%
Oct 14, 2024 $5.26 $4.29 $0.97 1,279,815.0 +20.42%

Sagimet Biosciences Inc Stock (SGMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sagimet Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sagimet Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sagimet Biosciences Inc Stock (SGMT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $6.30 $5.17 $1.13 5,731,457.0 +13.59%
Oct, 2024 $6.31 $2.93 $3.38 72,514,053.0 +85.92%
Sep, 2024 $3.94 $2.52 $1.42 9,603,946.0 -10.06%
Aug, 2024 $3.54 $2.39 $1.15 4,797,790.0 -8.33%
Jul, 2024 $3.71 $2.78 $0.93 8,159,329.0 -1.75%
Jun, 2024 $5.53 $3.34 $2.19 13,645,593.0 -35.83%
May, 2024 $5.70 $3.94 $1.76 11,551,744.0 +36.67%
Apr, 2024 $5.83 $3.83 $2.00 9,213,989.0 -28.04%
Mar, 2024 $7.41 $3.85 $3.56 23,552,761.0 -11.58%
Feb, 2024 $11.03 $5.58 $5.45 29,288,690.0 -35.34%
Jan, 2024 $20.71 $4.71 $16.00 54,130,959.0 +74.91%

Sagimet Biosciences Inc Stock (SGMT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.97 $3.51 $3.46 2,532,420.0 +41.88%
Nov, 2023 $4.65 $2.13 $2.52 3,157,002.0 +4.37%
Oct, 2023 $8.74 $3.57 $5.17 2,735,859.0 -58.41%
Sep, 2023 $12.56 $8.41 $4.15 2,251,771.0 +0.00%
$81.53
price down icon 2.22%
$21.77
price up icon 1.68%
$42.75
price down icon 8.71%
$400.44
price down icon 2.33%
$205.04
price down icon 0.21%
$108.73
price down icon 1.73%
Cap:     |  Volume (24h):