Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sagimet Biosciences Inc. - Series A Common Stock (NQ: SGMT ) 3.080 +0.050 (+1.65%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 3.080 3.190 2.910 3.080 191,626 +0.05(+1.65%) Aug 20, 2024 2.820 3.060 2.794 3.030 252,007 +0.21(+7.45%) Aug 19, 2024 2.990 3.010 2.760 2.820 319,567 +0.07(+2.55%) Aug 16, 2024 2.770 2.870 2.690 2.750 250,128 -0.01(-0.36%) Aug 15, 2024 2.600 2.800 2.590 2.760 349,305 +0.29(+11.74%) Aug 14, 2024 2.710 2.780 2.390 2.470 483,505 -0.19(-7.14%) Aug 13, 2024 2.670 2.720 2.580 2.660 237,123 +0.02(+0.57%) Aug 12, 2024 2.760 2.760 2.640 2.645 193,514 -0.10(-3.82%) Aug 09, 2024 2.720 2.840 2.700 2.750 159,245 +0.03(+1.10%) Aug 08, 2024 2.630 2.755 2.570 2.720 197,463 +0.09(+3.42%) Aug 07, 2024 2.910 2.938 2.630 2.630 236,488 -0.20(-7.07%) Aug 06, 2024 2.930 3.000 2.790 2.830 179,483 -0.07(-2.41%) Aug 05, 2024 2.830 2.930 2.750 2.900 269,349 -0.17(-5.54%) Aug 02, 2024 3.340 3.400 3.050 3.070 324,085 -0.41(-11.78%) Aug 01, 2024 3.400 3.540 3.370 3.480 311,871 +0.12(+3.57%) Jul 31, 2024 3.620 3.690 3.360 3.360 229,351 -0.19(-5.35%) Jul 30, 2024 3.390 3.580 3.301 3.550 407,364 +0.20(+5.97%) Jul 29, 2024 3.470 3.520 3.320 3.350 198,251 -0.07(-2.05%) Jul 26, 2024 3.470 3.555 3.290 3.420 239,160 +0.02(+0.59%) Jul 25, 2024 3.150 3.480 3.120 3.400 301,997 +0.24(+7.59%) Jul 24, 2024 3.240 3.390 3.130 3.160 236,127 -0.11(-3.36%) Jul 23, 2024 3.060 3.280 3.040 3.270 191,345 +0.18(+5.83%) Jul 22, 2024 3.080 3.108 2.950 3.090 252,250 +0.00(+0.00%) Jul 19, 2024 3.100 3.220 3.080 3.090 355,264 -0.13(-4.04%) Jul 18, 2024 3.370 3.430 3.210 3.220 251,159 -0.18(-5.29%) Jul 17, 2024 3.540 3.710 3.370 3.400 288,338 -0.25(-6.85%) Jul 16, 2024 3.490 3.680 3.411 3.650 425,783 +0.25(+7.35%) Jul 15, 2024 3.370 3.620 3.330 3.400 463,756 +0.07(+2.10%) Jul 12, 2024 3.370 3.390 3.270 3.330 324,039 +0.06(+1.83%) Jul 11, 2024 3.350 3.430 3.240 3.270 321,462 +0.08(+2.51%) Jul 10, 2024 3.170 3.290 3.110 3.190 379,322 +0.06(+1.92%) Jul 09, 2024 3.080 3.170 2.980 3.130 235,020 +0.02(+0.64%) Jul 08, 2024 3.000 3.150 2.900 3.110 1,086,319 +0.15(+5.07%) Jul 05, 2024 2.840 3.000 2.780 2.960 325,034 +0.11(+3.86%) Jul 03, 2024 2.980 3.000 2.850 2.850 306,296 -0.08(-2.73%) Jul 02, 2024 3.150 3.190 2.920 2.930 609,375 -0.23(-7.28%) Jul 01, 2024 3.400 3.600 3.150 3.160 814,527 -0.26(-7.60%) Jun 28, 2024 3.900 3.985 3.340 3.420 3,673,742 -0.69(-16.79%) Jun 27, 2024 3.990 4.180 3.850 4.110 431,331 +0.17(+4.31%) Jun 26, 2024 4.130 4.210 3.870 3.940 411,030 -0.20(-4.83%) Jun 25, 2024 4.160 4.230 4.000 4.140 300,028 -0.06(-1.43%) Jun 24, 2024 3.940 4.270 3.930 4.200 425,017 +0.27(+6.87%) Jun 21, 2024 3.890 4.050 3.850 3.930 384,164 +0.04(+1.03%) Jun 20, 2024 3.920 3.930 3.710 3.890 512,223 -0.06(-1.52%) Jun 18, 2024 4.200 4.260 3.920 3.950 427,314 -0.27(-6.40%) Jun 17, 2024 4.110 4.290 3.954 4.220 595,288 +0.08(+1.93%) Jun 14, 2024 4.590 4.680 4.130 4.140 724,577 -0.65(-13.57%) Jun 13, 2024 5.320 5.530 4.740 4.790 610,148 -0.55(-10.30%) Jun 12, 2024 4.970 5.400 4.970 5.340 707,370 +0.38(+7.66%) Jun 11, 2024 4.900 4.960 4.660 4.960 506,037 +0.08(+1.64%) Jun 10, 2024 4.740 4.920 4.460 4.880 1,056,250 +0.18(+3.83%) Jun 07, 2024 4.570 4.940 4.550 4.700 490,951 +0.05(+1.08%) Jun 06, 2024 4.860 4.864 4.420 4.650 666,168 +0.01(+0.22%) Jun 05, 2024 5.010 5.010 4.370 4.640 955,709 -0.38(-7.57%) Jun 04, 2024 5.130 5.240 4.910 5.020 625,922 -0.16(-3.09%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.