Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sagimet Biosciences Inc. - Series A Common Stock
(NQ:
SGMT
)
2.950
+0.050 (+1.72%)
Streaming Delayed Price
Updated: 1:29 PM EDT, Aug 6, 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 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
.