2.08
price down icon8.37%   -0.19
after-market After Hours: 2.21 0.13 +6.25%
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 04, 2025, is $2.08.
  • 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 -2.35% to $2.08 now.
  • The 52-week high stock price for SGMT is $7.38, representing a 254.81% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for SGMT is $2.22, indicating a 6.73% decrease from the current share price, occurred on April 03, 2025.
The table below shows more information about SGMT historical price data:
Date High Low High - Low Volume % Change
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%
Mar 31, 2025 $3.65 $3.21 $0.445 505,968.0 -12.13%
Mar 28, 2025 $3.93 $3.61 $0.3155 141,369.0 -1.33%
Mar 27, 2025 $3.99 $3.70 $0.29 306,042.0 -4.81%
Mar 26, 2025 $4.08 $3.84 $0.2363 178,751.0 -1.99%
Mar 25, 2025 $4.23 $4.00 $0.23 200,470.0 -2.42%
Mar 24, 2025 $4.24 $4.04 $0.20 224,195.0 +3.51%
Mar 21, 2025 $4.01 $3.89 $0.124 224,906.0 -1.48%
Mar 20, 2025 $4.11 $3.90 $0.2059 313,780.0 +5.19%
Mar 19, 2025 $4.06 $3.73 $0.33 419,087.0 +0.00%
Mar 18, 2025 $3.93 $3.65 $0.28 552,508.0 +1.85%
Mar 17, 2025 $3.90 $3.64 $0.2599 205,085.0 +1.07%
Mar 14, 2025 $3.80 $3.50 $0.2975 274,951.0 +6.55%
Mar 13, 2025 $3.59 $3.49 $0.10 183,532.0 +0.00%
Mar 12, 2025 $3.55 $3.41 $0.14 305,585.0 +3.39%
Mar 11, 2025 $3.63 $3.31 $0.32 359,851.0 -4.10%
Mar 10, 2025 $3.73 $3.46 $0.275 497,505.0 -3.80%
Mar 07, 2025 $3.81 $3.58 $0.23 342,957.0 +0.82%
Mar 06, 2025 $3.79 $3.58 $0.215 210,570.0 -0.27%

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 $3.31 $2.03 $1.28 5,010,127.0 -36.20%
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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Cap:     |  Volume (24h):