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)

5.380 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 5.690 6.340 5.630 6.230 829,028 +0.56(+9.88%)
Jan 30, 2026 5.240 5.810 5.050 5.670 1,025,479 +0.31(+5.78%)
Jan 29, 2026 5.650 5.790 5.015 5.360 3,670,216 -0.50(-8.45%)
Jan 28, 2026 6.110 6.150 5.850 5.855 386,184 -0.23(-3.86%)
Jan 27, 2026 5.990 6.140 5.927 6.090 272,066 +0.06(+1.00%)
Jan 26, 2026 6.120 6.140 5.880 6.030 561,701 -0.11(-1.79%)
Jan 23, 2026 6.410 6.500 6.010 6.140 755,564 -0.21(-3.31%)
Jan 22, 2026 6.360 6.600 6.325 6.350 351,140 +0.00(+0.00%)
Jan 21, 2026 6.330 6.408 6.130 6.350 242,823 +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%)
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.