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)

8.250 -0.440 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 8.600 8.810 7.980 8.250 826,886 -0.44(-5.06%)
Jul 31, 2025 8.820 9.188 8.603 8.690 651,059 -0.20(-2.25%)
Jul 30, 2025 9.260 9.600 8.740 8.890 574,970 -0.38(-4.10%)
Jul 29, 2025 10.22 10.27 9.250 9.270 695,318 -0.96(-9.38%)
Jul 28, 2025 10.24 10.46 9.400 10.23 1,125,137 -0.01(-0.10%)
Jul 25, 2025 10.30 11.41 10.01 10.24 1,169,596 +0.04(+0.39%)
Jul 24, 2025 9.880 10.99 9.850 10.20 1,598,936 +0.61(+6.36%)
Jul 23, 2025 9.740 9.790 9.260 9.590 616,828 -0.01(-0.10%)
Jul 22, 2025 8.810 9.825 8.810 9.600 898,816 +0.77(+8.72%)
Jul 21, 2025 9.130 9.500 8.790 8.830 881,999 -0.58(-6.16%)
Jul 18, 2025 9.650 9.740 9.150 9.410 487,598 -0.14(-1.47%)
Jul 17, 2025 9.640 9.950 9.370 9.550 540,708 -0.01(-0.10%)
Jul 16, 2025 9.600 9.720 9.113 9.560 490,050 +0.07(+0.74%)
Jul 15, 2025 9.400 9.570 8.760 9.490 539,865 +0.03(+0.32%)
Jul 14, 2025 9.400 9.550 8.490 9.460 1,045,994 -0.01(-0.11%)
Jul 11, 2025 9.760 9.920 9.320 9.470 900,935 -0.44(-4.44%)
Jul 10, 2025 9.630 9.980 9.370 9.910 762,516 +0.41(+4.32%)
Jul 09, 2025 9.150 9.890 9.100 9.500 1,057,999 +0.35(+3.83%)
Jul 08, 2025 8.830 9.326 8.510 9.150 821,923 +0.47(+5.41%)
Jul 07, 2025 8.260 8.748 7.930 8.680 819,149 +0.43(+5.21%)
Jul 03, 2025 7.950 8.358 7.800 8.250 556,044 +0.14(+1.73%)
Jul 02, 2025 8.000 8.347 7.960 8.110 542,443 +0.08(+1.00%)
Jul 01, 2025 7.590 8.610 7.510 8.030 1,008,151 +0.41(+5.38%)
Jun 30, 2025 7.890 8.167 7.570 7.620 1,297,902 -0.25(-3.18%)
Jun 27, 2025 8.670 8.700 7.630 7.870 1,706,314 -0.83(-9.54%)
Jun 26, 2025 9.090 9.260 8.450 8.700 1,284,569 -0.31(-3.44%)
Jun 25, 2025 9.850 9.990 8.881 9.010 1,194,514 -0.82(-8.34%)
Jun 24, 2025 8.370 10.43 8.370 9.830 2,838,815 +1.47(+17.58%)
Jun 23, 2025 8.690 9.180 8.000 8.360 1,310,476 -0.36(-4.13%)
Jun 20, 2025 7.210 8.775 7.180 8.720 2,010,341 +1.68(+23.86%)
Jun 18, 2025 6.860 7.460 6.830 7.040 1,196,233 +0.16(+2.33%)
Jun 17, 2025 7.430 7.592 6.560 6.880 2,594,527 -0.52(-7.03%)
Jun 16, 2025 8.560 9.350 7.095 7.400 3,845,753 -0.87(-10.52%)
Jun 13, 2025 8.450 9.600 7.700 8.270 5,318,623 -0.34(-3.95%)
Jun 12, 2025 6.110 8.780 5.980 8.610 9,145,110 +2.42(+39.10%)
Jun 11, 2025 5.970 6.830 5.910 6.190 3,183,535 +0.25(+4.21%)
Jun 10, 2025 5.430 5.940 5.280 5.940 1,212,081 +0.61(+11.44%)
Jun 09, 2025 5.700 5.700 5.170 5.330 1,424,021 -0.23(-4.14%)
Jun 06, 2025 4.780 5.650 4.670 5.560 3,137,391 +0.78(+16.32%)
Jun 05, 2025 4.070 5.200 4.000 4.780 6,080,860 +0.70(+17.16%)
Jun 04, 2025 4.050 4.638 3.830 4.080 20,336,812 +0.45(+12.40%)
Jun 03, 2025 3.490 3.740 3.450 3.630 373,031 +0.14(+4.01%)
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 following
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.