3.31
price up icon5.08%   0.16
after-market After Hours: 3.38 0.07 +2.11%
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 April 28, 2025, is $3.31.
  • 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 $1.73 on April 07, 2025. Since then, Sagimet Biosciences Inc's stock price has risen over 91.33% to $3.31 now.
  • The 52-week high stock price for SGMT is $7.38, representing a 122.96% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for SGMT is $1.73, indicating a -47.73% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SGMT historical price data:
Date High Low High - Low Volume % Change
Apr 28, 2025 $3.35 $3.03 $0.325 427,806.0 +5.08%
Apr 25, 2025 $3.23 $3.00 $0.2276 473,581.0 +0.96%
Apr 24, 2025 $3.25 $2.67 $0.58 1,041,420.0 +12.43%
Apr 23, 2025 $2.93 $2.66 $0.27 688,606.0 +8.82%
Apr 22, 2025 $2.60 $2.35 $0.245 903,155.0 +6.69%
Apr 21, 2025 $2.67 $2.29 $0.38 1,488,382.0 +8.14%
Apr 17, 2025 $2.22 $2.02 $0.20 366,434.0 +9.41%
Apr 16, 2025 $2.18 $2.02 $0.1588 364,572.0 -6.91%
Apr 15, 2025 $2.36 $2.16 $0.20 502,351.0 -8.82%
Apr 14, 2025 $2.50 $2.34 $0.16 371,826.0 +3.03%
Apr 11, 2025 $2.36 $2.15 $0.2099 257,087.0 +3.59%
Apr 10, 2025 $2.29 $2.06 $0.23 321,848.0 -1.76%
Apr 09, 2025 $2.29 $1.83 $0.455 919,511.0 +19.47%
Apr 08, 2025 $2.12 $1.90 $0.22 682,572.0 -2.06%
Apr 07, 2025 $1.97 $1.73 $0.24 1,419,461.0 -6.73%
Apr 04, 2025 $2.29 $2.03 $0.2595 904,903.0 -8.37%
Apr 03, 2025 $2.43 $2.22 $0.21 859,176.0 -9.92%
Apr 02, 2025 $2.68 $2.52 $0.16 775,716.0 -2.33%
Apr 01, 2025 $3.31 $2.52 $0.785 1,565,429.0 -20.86%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.35 $1.73 $1.62 14,761,642.0 +1.53%
Mar, 2025 $4.24 $3.21 $1.04 6,318,372.0 -12.25%
Feb, 2025 $5.22 $3.55 $1.67 13,334,323.0 -15.57%
Jan, 2025 $7.38 $3.90 $3.48 30,445,754.0 -2.22%

Sagimet Biosciences Inc Stock (SGMT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.44 $4.36 $2.08 14,692,602.0 -17.05%
Nov, 2024 $6.40 $4.19 $2.21 12,474,885.0 +10.49%
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%
$20.63
price up icon 0.19%
$69.86
price up icon 0.24%
$32.54
price up icon 1.06%
$24.11
price up icon 2.75%
$104.00
price up icon 1.94%
biotechnology ONC
$249.46
price up icon 1.86%
Cap:     |  Volume (24h):