4.01
price up icon1.01%   +0.04
pre-market  Pre-market:  4.10   0.09   +2.24%
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 19, 2024, is $4.01.
  • 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 88.26% to $4.01 now.
  • The 52-week high stock price for SGMT is $20.71, representing a 416.46% increase from the current share price, occurred on January 22, 2024.
  • The 52-week low stock price for SGMT is $2.13, indicating a -46.88% 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
Apr 19, 2024 $4.07 $3.83 $0.24 428,107.0 +1.01%
Apr 18, 2024 $4.17 $3.93 $0.24 334,927.0 -2.46%
Apr 17, 2024 $4.36 $4.05 $0.31 314,695.0 -2.63%
Apr 16, 2024 $4.50 $4.15 $0.35 432,095.0 -8.33%
Apr 15, 2024 $4.88 $4.50 $0.38 470,542.0 -5.59%
Apr 12, 2024 $5.17 $4.80 $0.37 433,716.0 -7.47%
Apr 11, 2024 $5.30 $4.95 $0.3466 256,280.0 +3.16%
Apr 10, 2024 $5.15 $4.90 $0.25 488,800.0 -4.71%
Apr 09, 2024 $5.53 $5.02 $0.51 561,874.0 -1.30%
Apr 08, 2024 $5.56 $5.28 $0.28 396,341.0 +1.32%
Apr 05, 2024 $5.50 $5.29 $0.21 268,370.0 -2.57%
Apr 04, 2024 $5.69 $5.24 $0.4499 505,242.0 +0.37%
Apr 03, 2024 $5.55 $5.11 $0.44 520,941.0 +3.63%
Apr 02, 2024 $5.30 $4.88 $0.42 585,512.0 +0.19%
Apr 01, 2024 $5.83 $5.21 $0.62 777,438.0 -3.51%
Mar 28, 2024 $6.05 $5.34 $0.705 1,149,669.0 -5.41%
Mar 27, 2024 $6.06 $5.00 $1.06 1,259,420.0 +9.56%
Mar 26, 2024 $5.67 $5.00 $0.67 1,314,602.0 +0.19%
Mar 25, 2024 $5.70 $4.75 $0.95 3,238,522.0 +15.74%

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
Apr, 2024 $5.83 $3.83 $2.00 7,202,987.0 -26.01%
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%
$129.52
price down icon 1.85%
$88.63
price down icon 1.60%
$144.41
price down icon 0.52%
$28.70
price up icon 1.31%
$86.81
price up icon 0.74%
$360.23
price up icon 0.51%
Cap:     |  Volume (24h):