NASDAQ : SGMT
Sagimet Biosciences Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 739.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sagimet Biosciences Inc. (SGMT) closed at 9.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.41 | 10.54 | 9.82 | 9.92 | 989,149 | -4.89% |
| 2026-10-29 | 10.82 | 10.92 | 10.27 | 10.43 | 746,453 | -2.89% |
| 2026-10-28 | 10.32 | 10.76 | 10.259 | 10.74 | 1,235,562 | +3.07% |
| 2026-10-27 | 9.58 | 10.48 | 9.55 | 10.42 | 1,108,767 | +9.00% |
| 2026-10-26 | 9.61 | 9.7 | 9.41 | 9.56 | 767,188 | -0.21% |
| 2026-10-23 | 9.95 | 9.95 | 9.495 | 9.58 | 694,947 | -3.72% |
| 2026-10-22 | 10 | 10.15 | 9.628 | 9.95 | 1,006,778 | -0.40% |
| 2026-10-21 | 9.76 | 10.21 | 9.72 | 9.99 | 1,578,099 | +2.57% |
| 2026-10-20 | 8.88 | 10.15 | 8.83 | 9.74 | 2,175,553 | +9.93% |
| 2026-10-19 | 8.24 | 9.005 | 8.15 | 8.86 | 1,685,034 | +10.47% |
| 2026-10-16 | 8.15 | 8.25 | 7.94 | 8.02 | 1,088,874 | -1.84% |
| 2026-10-15 | 7.61 | 8.275 | 7.54 | 8.17 | 1,367,239 | +8.28% |
| 2026-10-14 | 7.78 | 8 | 7.51 | 7.545 | 1,985,000 | -5.45% |
| 2026-10-13 | 8.7 | 8.74 | 7.88 | 7.98 | 2,349,447 | -9.32% |
| 2026-10-12 | 8.85 | 9.145 | 8.735 | 8.8 | 1,157,408 | -1.46% |
| 2026-10-09 | 8.84 | 9.05 | 8.78 | 8.93 | 763,531 | +0.11% |
| 2026-10-08 | 8.8 | 8.94 | 8.63 | 8.92 | 1,229,349 | +0.45% |
| 2026-10-07 | 8.65 | 8.97 | 8.598 | 8.88 | 631,649 | +1.37% |
| 2026-10-06 | 8.99 | 8.99 | 8.55 | 8.76 | 896,376 | -2.99% |
| 2026-10-05 | 9.075 | 9.12 | 8.4 | 9.03 | 1,528,740 | -1.20% |
| 2026-10-02 | 9.26 | 9.38 | 8.88 | 9.14 | 1,712,551 | -2.45% |
| 2026-10-01 | 9.63 | 10.01 | 9.315 | 9.37 | 2,008,406 | -5.16% |
| 2026-09-30 | 10.61 | 10.93 | 9.46 | 9.88 | 5,453,770 | +5.89% |
| 2026-09-29 | 9.92 | 9.92 | 9.25 | 9.33 | 860,051 | -6.14% |
| 2026-09-28 | 9.15 | 9.95 | 9.025 | 9.94 | 1,345,965 | +7.58% |
| 2026-09-25 | 9.11 | 9.265 | 8.89 | 9.24 | 1,247,044 | +1.43% |
| 2026-09-24 | 9.78 | 9.99 | 8.685 | 9.11 | 3,723,698 | -12.57% |
| 2026-09-23 | 11.23 | 11.255 | 10.15 | 10.42 | 1,115,924 | -6.04% |
| 2026-09-22 | 10.84 | 11.328 | 10.72 | 11.09 | 874,192 | +2.69% |
| 2026-09-21 | 11.2 | 11.21 | 10.655 | 10.8 | 753,262 | -2.61% |
| 2026-09-18 | 11.165 | 11.4 | 10.8 | 11.09 | 1,854,065 | -0.72% |
| 2026-09-17 | 10.69 | 11.34 | 10.675 | 11.17 | 1,019,327 | +6.79% |
| 2026-09-16 | 10.51 | 10.62 | 10.25 | 10.46 | 620,558 | +0.00% |
| 2026-09-15 | 10.805 | 10.84 | 10.31 | 10.46 | 852,734 | -3.86% |
| 2026-09-14 | 10.96 | 11.095 | 10.82 | 10.88 | 516,758 | +0.00% |
| 2026-09-11 | 11.33 | 11.35 | 10.77 | 10.88 | 639,392 | -1.63% |
| 2026-09-10 | 10.75 | 11.449 | 10.67 | 11.06 | 937,696 | +1.84% |
| 2026-09-09 | 11.25 | 11.27 | 10.685 | 10.86 | 1,250,131 | +1.40% |
| 2026-09-08 | 10.84 | 11.17 | 10.65 | 10.71 | 805,613 | -2.10% |
| 2026-09-04 | 10.79 | 10.98 | 10.53 | 10.94 | 1,250,059 | +0.18% |
| 2026-09-03 | 11.205 | 11.24 | 10.62 | 10.92 | 1,142,062 | -0.64% |
| 2026-09-02 | 10.51 | 11.06 | 10.51 | 10.99 | 1,801,034 | +4.67% |
| 2026-09-01 | 10.15 | 10.72 | 10.15 | 10.5 | 752,203 | +2.34% |
| 2026-08-31 | 10.36 | 10.435 | 10.21 | 10.26 | 688,437 | -2.75% |
| 2026-08-28 | 10.62 | 10.81 | 10.47 | 10.55 | 573,999 | -1.86% |
| 2026-08-27 | 10.9 | 10.95 | 10.54 | 10.75 | 657,682 | -1.01% |
| 2026-08-26 | 10.26 | 10.87 | 10.105 | 10.86 | 1,237,469 | +5.54% |
| 2026-08-25 | 10.38 | 10.6 | 10.2 | 10.29 | 968,555 | +0.78% |
| 2026-08-24 | 10.13 | 10.505 | 9.95 | 10.21 | 1,242,184 | -0.39% |
| 2026-08-21 | 10.22 | 10.48 | 10.055 | 10.25 | 1,022,516 | +0.69% |
| 2026-08-20 | 10.48 | 10.635 | 10.15 | 10.18 | 1,138,744 | -3.78% |
| 2026-08-19 | 10.8 | 11.03 | 10.49 | 10.58 | 1,552,035 | +0.00% |
| 2026-08-18 | 10.41 | 10.74 | 10.375 | 10.58 | 980,518 | +1.44% |
| 2026-08-17 | 10.45 | 11.15 | 10.28 | 10.43 | 1,810,931 | -1.14% |
| 2026-08-14 | 9.42 | 10.6 | 9.07 | 10.55 | 2,659,469 | +13.69% |
| 2026-08-13 | 9.52 | 9.67 | 9.15 | 9.28 | 966,107 | -1.17% |
| 2026-08-12 | 9.55 | 9.85 | 9.38 | 9.39 | 1,096,390 | -1.37% |
| 2026-08-11 | 9.57 | 10.01 | 9.28 | 9.52 | 1,480,438 | -0.52% |
| 2026-08-10 | 8.91 | 9.61 | 8.8 | 9.57 | 1,799,216 | +5.63% |
| 2026-08-07 | 8.91 | 9.09 | 8.45 | 9.06 | 1,113,093 | +3.66% |
| 2026-08-06 | 8.46 | 8.975 | 8.29 | 8.74 | 1,465,728 | +1.16% |
| 2026-08-05 | 8 | 8.74 | 7.96 | 8.64 | 2,137,337 | +8.14% |
| 2026-08-04 | 7.15 | 8 | 7.15 | 7.99 | 1,706,007 | +11.75% |
| 2026-08-03 | 6.74 | 7.2 | 6.5 | 7.15 | 2,991,042 | +0.56% |
| 2026-07-31 | 7.32 | 7.33 | 6.88 | 7.11 | 616,134 | -2.74% |
| 2026-07-30 | 7.07 | 7.35 | 7 | 7.31 | 390,202 | +3.84% |
| 2026-07-29 | 7.25 | 7.39 | 7.01 | 7.04 | 465,041 | -3.16% |
| 2026-07-28 | 7.4 | 7.48 | 7.13 | 7.27 | 392,621 | -2.42% |
| 2026-07-27 | 7.12 | 7.59 | 7.025 | 7.45 | 544,061 | +5.37% |
| 2026-07-24 | 7.14 | 7.2 | 6.86 | 7.07 | 910,937 | +0.86% |
| 2026-07-23 | 7.025 | 7.08 | 6.87 | 7.01 | 619,393 | -0.57% |
| 2026-07-22 | 7.1 | 7.245 | 7 | 7.05 | 780,506 | -0.28% |
| 2026-07-21 | 7.06 | 7.22 | 7 | 7.07 | 758,693 | -1.26% |
| 2026-07-20 | 7.76 | 8.02 | 7.15 | 7.16 | 943,024 | -8.44% |
| 2026-07-17 | 7.45 | 8.1 | 7.336 | 7.82 | 1,381,534 | +2.22% |
| 2026-07-16 | 7.87 | 7.945 | 7.59 | 7.65 | 835,918 | -4.26% |
| 2026-07-15 | 7.76 | 8.01 | 7.61 | 7.99 | 1,529,983 | +3.03% |
| 2026-07-14 | 7.2 | 7.83 | 7.11 | 7.755 | 1,168,248 | +8.46% |
| 2026-07-13 | 7.31 | 7.31 | 7.02 | 7.15 | 917,545 | -2.99% |
| 2026-07-10 | 7.38 | 7.59 | 6.958 | 7.37 | 1,113,113 | +0.27% |
| 2026-07-09 | 7.46 | 7.46 | 7.205 | 7.35 | 573,019 | -1.21% |
| 2026-07-08 | 7.69 | 7.71 | 7.14 | 7.44 | 1,278,920 | -3.25% |
| 2026-07-07 | 7.77 | 7.895 | 7.64 | 7.69 | 1,341,023 | -0.65% |
| 2026-07-06 | 7.59 | 7.92 | 7.41 | 7.74 | 835,715 | +1.71% |
| 2026-07-02 | 7.54 | 7.69 | 7.41 | 7.61 | 834,220 | +2.01% |
| 2026-07-01 | 7.75 | 7.95 | 7.31 | 7.46 | 1,266,241 | -3.49% |
| 2026-06-30 | 7.7 | 7.84 | 7.42 | 7.73 | 900,935 | -0.77% |
| 2026-06-29 | 6.97 | 7.81 | 6.96 | 7.79 | 1,353,292 | +10.34% |
| 2026-06-26 | 6.85 | 7.15 | 6.8 | 7.06 | 8,602,404 | +2.92% |
| 2026-06-25 | 6.91 | 7.087 | 6.85 | 6.86 | 1,461,251 | -1.01% |
| 2026-06-24 | 7.09 | 7.21 | 6.775 | 6.93 | 1,377,408 | -1.84% |
| 2026-06-23 | 7 | 7.34 | 7 | 7.06 | 751,505 | -0.56% |
| 2026-06-22 | 6.68 | 7.19 | 6.68 | 7.1 | 1,058,441 | +6.29% |
| 2026-06-18 | 6.55 | 6.855 | 6.55 | 6.68 | 3,592,541 | +2.30% |
| 2026-06-17 | 6.38 | 6.58 | 6.313 | 6.53 | 794,103 | +3.65% |
| 2026-06-16 | 6.44 | 6.525 | 6.24 | 6.3 | 1,246,761 | -2.63% |
| 2026-06-15 | 6.56 | 6.71 | 6.45 | 6.47 | 605,514 | -0.15% |
| 2026-06-12 | 6.43 | 6.64 | 6.394 | 6.48 | 460,276 | +0.78% |
| 2026-06-11 | 6.42 | 6.55 | 6.32 | 6.43 | 763,709 | -1.08% |
| 2026-06-10 | 6.48 | 6.722 | 6.39 | 6.5 | 718,825 | -0.31% |
| 2026-06-09 | 6.63 | 6.747 | 6.42 | 6.52 | 689,894 | -0.15% |
| 2026-06-08 | 6.95 | 7.005 | 6.5 | 6.53 | 621,648 | -3.40% |
| 2026-06-05 | 7.03 | 7.11 | 6.73 | 6.76 | 608,349 | -4.25% |
| 2026-06-04 | 6.86 | 7.25 | 6.86 | 7.06 | 397,373 | +2.92% |
| 2026-06-03 | 6.78 | 6.88 | 6.6 | 6.86 | 662,378 | +1.03% |
| 2026-06-02 | 7.06 | 7.07 | 6.565 | 6.79 | 923,925 | -5.56% |
| 2026-06-01 | 7.2 | 7.41 | 7.12 | 7.19 | 736,573 | -1.37% |
| 2026-05-29 | 7.25 | 7.355 | 7.01 | 7.29 | 628,245 | +0.28% |
| 2026-05-28 | 7.21 | 7.58 | 7.05 | 7.27 | 646,018 | +0.69% |
| 2026-05-27 | 7.22 | 7.57 | 7.18 | 7.22 | 820,350 | +0.00% |
| 2026-05-26 | 7.17 | 7.45 | 7.11 | 7.22 | 909,660 | +1.83% |
| 2026-05-22 | 7 | 7.28 | 6.96 | 7.09 | 956,525 | +1.29% |
| 2026-05-21 | 6.6 | 7.26 | 6.5 | 7 | 776,492 | +5.26% |
| 2026-05-20 | 6.55 | 6.75 | 6.5 | 6.65 | 732,036 | +1.68% |
| 2026-05-19 | 6.46 | 6.66 | 6.43 | 6.54 | 939,601 | -1.80% |
| 2026-05-18 | 6.89 | 7.03 | 6.465 | 6.66 | 1,130,539 | -3.48% |
| 2026-05-15 | 7.26 | 7.34 | 6.89 | 6.9 | 744,645 | -6.38% |
| 2026-05-14 | 7.61 | 7.695 | 7.17 | 7.37 | 684,225 | -3.03% |
| 2026-05-13 | 7.63 | 7.73 | 7.33 | 7.6 | 775,855 | -0.65% |
| 2026-05-12 | 7.59 | 7.68 | 7.37 | 7.65 | 793,454 | -0.52% |