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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	6.030	6.400	5.790	6.020	634,260	+0.08(+1.35%)
Nov 12, 2024	5.770	6.000	5.650	5.940	754,295	+0.09(+1.54%)
Nov 11, 2024	5.940	6.035	5.610	5.850	403,302	-0.09(-1.52%)
Nov 08, 2024	6.150	6.240	5.720	5.940	626,601	-0.25(-4.04%)
Nov 07, 2024	6.060	6.300	5.930	6.190	593,872	+0.19(+3.17%)
Nov 06, 2024	5.810	6.040	5.550	6.000	745,497	+0.19(+3.27%)
Nov 05, 2024	5.560	5.860	5.350	5.810	699,737	+0.39(+7.20%)
Nov 04, 2024	5.310	5.670	5.180	5.420	1,418,101	+0.09(+1.69%)
Nov 01, 2024	5.190	5.539	5.170	5.330	842,700	+0.18(+3.50%)
Oct 31, 2024	5.290	5.350	4.920	5.150	859,952	-0.19(-3.56%)
Oct 30, 2024	5.710	6.000	5.330	5.340	718,084	-0.49(-8.40%)
Oct 29, 2024	6.100	6.310	5.740	5.830	574,764	-0.16(-2.67%)
Oct 28, 2024	5.700	6.147	5.630	5.990	773,307	+0.40(+7.16%)
Oct 25, 2024	5.500	5.790	5.330	5.590	595,886	+0.09(+1.64%)
Oct 24, 2024	5.640	6.035	5.470	5.500	697,070	-0.15(-2.65%)
Oct 23, 2024	5.900	6.080	5.510	5.650	636,275	-0.25(-4.24%)
Oct 22, 2024	5.580	5.990	5.520	5.900	696,982	+0.33(+5.92%)
Oct 21, 2024	5.410	5.990	5.229	5.570	1,446,711	+0.16(+2.96%)
Oct 18, 2024	5.400	5.550	5.055	5.410	624,790	+0.01(+0.19%)
Oct 17, 2024	5.380	5.620	5.270	5.400	757,960	-0.06(-1.10%)
Oct 16, 2024	5.130	5.890	5.117	5.460	1,523,629	+0.33(+6.43%)
Oct 15, 2024	5.260	5.493	5.060	5.130	1,219,480	-0.06(-1.16%)
Oct 14, 2024	4.290	5.260	4.290	5.190	1,280,111	+0.88(+20.42%)
Oct 11, 2024	4.030	4.420	4.030	4.310	681,336	+0.17(+4.11%)
Oct 10, 2024	4.120	4.305	4.050	4.140	438,411	-0.02(-0.48%)
Oct 09, 2024	4.000	4.170	3.680	4.160	748,512	+0.20(+4.92%)
Oct 08, 2024	4.170	4.290	3.930	3.965	694,166	-0.20(-4.69%)
Oct 07, 2024	4.050	4.390	3.850	4.160	1,081,916	+0.07(+1.71%)
Oct 04, 2024	4.230	5.220	3.970	4.090	6,227,123	-0.03(-0.73%)
Oct 03, 2024	3.420	4.210	3.340	4.120	3,013,426	+0.72(+21.18%)
Oct 02, 2024	3.160	3.610	2.930	3.400	3,685,882	+0.28(+8.97%)
Oct 01, 2024	3.800	3.970	2.990	3.120	43,819,040	+0.35(+12.64%)
Sep 30, 2024	2.820	2.900	2.660	2.770	343,010	-0.05(-1.77%)
Sep 27, 2024	2.890	2.980	2.750	2.820	213,286	+0.00(+0.00%)
Sep 26, 2024	2.840	2.887	2.675	2.820	242,709	+0.11(+4.06%)
Sep 25, 2024	2.900	2.910	2.710	2.710	496,422	-0.15(-5.24%)
Sep 24, 2024	3.010	3.010	2.710	2.860	328,025	+0.00(+0.00%)
Sep 23, 2024	3.210	3.221	2.830	2.860	351,026	-0.28(-8.92%)
Sep 20, 2024	3.230	3.340	2.910	3.140	458,065	-0.14(-4.27%)
Sep 19, 2024	3.510	3.540	3.275	3.280	304,944	-0.10(-2.96%)
Sep 18, 2024	3.360	3.540	3.270	3.380	196,503	+0.00(+0.00%)
Sep 17, 2024	3.530	3.578	3.270	3.380	313,050	-0.12(-3.43%)
Sep 16, 2024	3.780	3.940	3.500	3.500	316,471	-0.22(-5.91%)
Sep 13, 2024	3.450	3.820	3.440	3.720	306,193	+0.32(+9.41%)
Sep 12, 2024	3.750	3.900	3.400	3.400	400,298	-0.36(-9.57%)
Sep 11, 2024	3.740	3.940	3.610	3.760	418,372	+0.06(+1.62%)
Sep 10, 2024	3.110	3.860	3.110	3.700	1,113,206	+0.55(+17.46%)
Sep 09, 2024	2.950	3.690	2.820	3.150	3,186,410	+0.63(+25.00%)
Sep 06, 2024	2.670	2.730	2.520	2.520	208,878	-0.15(-5.62%)
Sep 05, 2024	2.890	2.920	2.650	2.670	361,058	-0.21(-7.29%)
Sep 04, 2024	2.930	2.960	2.810	2.880	175,854	-0.08(-2.70%)

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.