ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sagimet Biosciences Inc. - Series A Common Stock (NQ:SGMT)

5.860 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 5.850 5.960 5.681 5.860 252,136 -0.01(-0.17%)
Apr 23, 2026 6.300 6.315 5.820 5.870 203,121 -0.41(-6.53%)
Apr 22, 2026 6.050 6.300 5.940 6.280 271,204 +0.37(+6.26%)
Apr 21, 2026 6.510 6.510 5.900 5.910 446,612 -0.53(-8.23%)
Apr 20, 2026 6.450 6.640 6.170 6.440 427,362 -0.03(-0.46%)
Apr 17, 2026 6.270 6.550 6.270 6.470 624,775 +0.28(+4.52%)
Apr 16, 2026 6.050 6.265 5.890 6.190 288,626 +0.12(+1.98%)
Apr 15, 2026 5.610 6.100 5.550 6.070 521,362 +0.53(+9.57%)
Apr 14, 2026 5.500 5.765 5.490 5.540 449,023 +0.12(+2.21%)
Apr 13, 2026 5.300 5.580 5.270 5.420 329,863 +0.12(+2.26%)
Apr 10, 2026 5.630 5.630 5.190 5.300 392,885 -0.34(-6.03%)
Apr 09, 2026 5.510 5.705 5.470 5.640 289,474 +0.05(+0.89%)
Apr 08, 2026 5.250 5.630 5.220 5.590 516,742 +0.51(+10.04%)
Apr 07, 2026 5.070 5.100 4.910 5.080 333,137 -0.06(-1.17%)
Apr 06, 2026 5.310 5.380 5.100 5.140 183,324 -0.18(-3.38%)
Apr 02, 2026 5.120 5.330 5.095 5.320 160,019 +0.08(+1.53%)
Apr 01, 2026 5.250 5.400 5.190 5.240 313,110 +0.02(+0.29%)
Mar 31, 2026 4.600 5.250 4.600 5.225 382,804 +0.67(+14.84%)
Mar 30, 2026 4.900 4.940 4.500 4.550 599,198 -0.34(-6.95%)
Mar 27, 2026 5.070 5.240 4.850 4.890 575,503 -0.22(-4.31%)
Mar 26, 2026 4.580 5.150 4.580 5.110 621,659 +0.49(+10.61%)
Mar 25, 2026 4.700 4.875 4.540 4.620 582,307 -0.01(-0.22%)
Mar 24, 2026 4.830 4.830 4.610 4.630 371,658 -0.25(-5.12%)
Mar 23, 2026 4.910 4.940 4.730 4.880 297,219 +0.06(+1.24%)
Mar 20, 2026 4.840 5.030 4.790 4.820 370,255 -0.01(-0.21%)
Mar 19, 2026 4.780 4.887 4.640 4.830 310,189 -0.03(-0.62%)
Mar 18, 2026 5.170 5.170 4.860 4.860 417,501 -0.33(-6.36%)
Mar 17, 2026 5.130 5.220 5.100 5.190 161,762 +0.05(+0.97%)
Mar 16, 2026 5.260 5.260 5.062 5.140 295,058 -0.07(-1.34%)
Mar 13, 2026 5.410 5.440 5.110 5.210 372,472 -0.13(-2.43%)
Mar 12, 2026 5.620 5.660 5.290 5.340 266,123 -0.40(-6.97%)
Mar 11, 2026 5.770 6.000 5.620 5.740 360,138 +0.21(+3.80%)
Mar 10, 2026 5.400 5.655 5.380 5.530 238,569 +0.15(+2.79%)
Mar 09, 2026 5.210 5.405 5.090 5.380 348,330 -0.03(-0.55%)
Mar 06, 2026 5.370 5.525 5.305 5.410 239,441 -0.04(-0.73%)
Mar 05, 2026 5.670 5.734 5.375 5.450 380,022 -0.31(-5.38%)
Mar 04, 2026 5.650 5.860 5.540 5.760 220,861 +0.14(+2.49%)
Mar 03, 2026 5.570 5.680 5.340 5.620 355,998 -0.10(-1.75%)
Mar 02, 2026 5.500 5.750 5.500 5.720 263,675 +0.01(+0.18%)
Feb 27, 2026 5.760 5.790 5.585 5.710 315,664 -0.16(-2.73%)
Feb 26, 2026 6.140 6.170 5.710 5.870 314,959 -0.26(-4.24%)
Feb 25, 2026 6.000 6.250 5.904 6.130 407,386 +0.21(+3.55%)
Feb 24, 2026 5.300 6.120 5.300 5.920 865,969 +0.64(+12.12%)
Feb 23, 2026 5.320 5.390 5.120 5.280 408,579 -0.04(-0.75%)
Feb 20, 2026 5.370 5.450 5.220 5.320 397,028 -0.06(-1.12%)
Feb 19, 2026 5.300 5.415 5.165 5.380 499,674 +0.13(+2.48%)
Feb 18, 2026 5.160 5.340 5.070 5.250 311,431 +0.10(+1.94%)
Feb 17, 2026 5.060 5.285 4.920 5.150 443,644 +0.09(+1.78%)
Feb 13, 2026 5.160 5.290 4.970 5.060 651,645 -0.09(-1.75%)
Feb 12, 2026 5.220 5.240 5.040 5.150 633,584 -0.10(-1.90%)
Feb 11, 2026 5.610 5.666 5.180 5.250 702,902 -0.39(-6.91%)
Feb 10, 2026 5.360 5.740 5.350 5.640 601,971 +0.19(+3.49%)
Feb 09, 2026 5.540 5.602 5.310 5.450 668,884 -0.10(-1.80%)
Feb 06, 2026 5.580 5.720 5.365 5.550 772,267 +0.11(+2.02%)
Feb 05, 2026 6.080 6.160 5.385 5.440 718,913 -0.64(-10.53%)
Feb 04, 2026 6.610 6.670 5.945 6.080 928,061 -0.48(-7.32%)
Feb 03, 2026 6.800 7.200 6.410 6.560 1,881,374 +0.33(+5.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.