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)

6.350 +0.070 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 6.330 6.408 6.130 6.350 242,723 +0.07(+1.11%)
Jan 20, 2026 6.000 6.335 5.950 6.280 500,673 +0.14(+2.28%)
Jan 16, 2026 6.300 6.362 6.120 6.140 423,055 -0.12(-1.92%)
Jan 15, 2026 6.390 6.420 6.170 6.260 192,494 -0.11(-1.73%)
Jan 14, 2026 6.200 6.380 6.150 6.370 697,642 +0.16(+2.58%)
Jan 13, 2026 6.300 6.330 6.060 6.210 563,649 -0.03(-0.48%)
Jan 12, 2026 6.190 6.300 5.975 6.240 799,084 +0.03(+0.48%)
Jan 09, 2026 6.070 6.630 5.950 6.210 2,111,898 +0.64(+11.49%)
Jan 08, 2026 5.500 5.710 5.500 5.570 367,760 +0.05(+0.91%)
Jan 07, 2026 5.530 5.660 5.480 5.520 434,846 +0.06(+1.10%)
Jan 06, 2026 5.560 5.710 5.430 5.460 296,724 -0.08(-1.44%)
Jan 05, 2026 6.010 6.064 5.500 5.540 726,724 -0.45(-7.51%)
Jan 02, 2026 6.010 6.106 5.930 5.990 396,299 +0.07(+1.18%)
Dec 31, 2025 5.810 6.020 5.800 5.920 265,816 +0.07(+1.20%)
Dec 30, 2025 5.890 5.973 5.820 5.850 259,523 -0.06(-1.02%)
Dec 29, 2025 5.900 5.990 5.861 5.910 271,958 -0.05(-0.84%)
Dec 26, 2025 6.050 6.050 5.868 5.960 239,909 -0.10(-1.65%)
Dec 24, 2025 6.000 6.120 5.960 6.060 134,578 +0.05(+0.83%)
Dec 23, 2025 6.230 6.240 5.920 6.010 639,494 -0.23(-3.69%)
Dec 22, 2025 6.300 6.330 6.065 6.240 575,242 -0.04(-0.64%)
Dec 19, 2025 5.920 6.290 5.800 6.280 1,019,717 +0.32(+5.37%)
Dec 18, 2025 6.450 6.620 5.940 5.960 728,617 -0.31(-4.94%)
Dec 17, 2025 6.290 6.930 6.230 6.270 1,498,771 +0.22(+3.64%)
Dec 16, 2025 6.010 6.310 5.870 6.050 897,161 +0.02(+0.33%)
Dec 15, 2025 6.200 6.200 5.765 6.030 676,887 -0.20(-3.21%)
Dec 12, 2025 6.360 6.515 6.225 6.230 323,762 -0.10(-1.58%)
Dec 11, 2025 6.310 6.510 6.210 6.330 412,222 +0.01(+0.16%)
Dec 10, 2025 6.270 6.577 6.210 6.320 427,358 +0.04(+0.64%)
Dec 09, 2025 6.190 6.400 6.190 6.280 382,082 +0.09(+1.45%)
Dec 08, 2025 6.400 6.500 5.950 6.190 952,761 -0.20(-3.13%)
Dec 05, 2025 6.430 6.531 6.100 6.390 633,265 +0.04(+0.63%)
Dec 04, 2025 6.380 6.550 6.190 6.350 809,338 -0.11(-1.70%)
Dec 03, 2025 6.180 6.470 6.080 6.460 505,186 +0.38(+6.16%)
Dec 02, 2025 6.810 6.850 6.085 6.085 987,824 -0.71(-10.51%)
Dec 01, 2025 7.050 7.050 6.720 6.800 395,505 -0.42(-5.82%)
Nov 28, 2025 7.130 7.285 6.990 7.220 211,874 +0.14(+1.98%)
Nov 26, 2025 7.000 7.150 6.920 7.080 306,201 +0.10(+1.43%)
Nov 25, 2025 6.740 7.000 6.670 6.980 340,425 +0.31(+4.65%)
Nov 24, 2025 6.700 6.750 6.565 6.670 454,848 +0.00(+0.00%)
Nov 21, 2025 6.850 7.010 6.320 6.670 1,506,991 -0.60(-8.25%)
Nov 20, 2025 8.050 8.150 7.270 7.270 327,970 -0.58(-7.39%)
Nov 19, 2025 7.610 8.100 7.485 7.850 310,258 +0.03(+0.38%)
Nov 18, 2025 7.700 8.100 7.210 7.820 347,157 +0.01(+0.13%)
Nov 17, 2025 7.660 7.967 7.340 7.810 479,886 +0.06(+0.77%)
Nov 14, 2025 7.660 7.847 7.470 7.750 354,565 +0.01(+0.13%)
Nov 13, 2025 8.270 8.410 7.365 7.740 874,527 -1.08(-12.24%)
Nov 12, 2025 8.550 8.840 8.440 8.820 399,125 +0.32(+3.76%)
Nov 11, 2025 8.320 8.690 8.159 8.500 395,987 +0.17(+2.04%)
Nov 10, 2025 7.630 8.455 7.630 8.330 532,379 +0.81(+10.77%)
Nov 07, 2025 7.520 7.670 7.020 7.520 489,345 -0.17(-2.21%)
Nov 06, 2025 7.760 8.060 7.675 7.690 338,053 -0.08(-1.03%)
Nov 05, 2025 7.630 7.935 7.530 7.770 406,394 +0.16(+2.10%)
Nov 04, 2025 8.050 8.144 7.610 7.610 658,677 -0.45(-5.58%)
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.