SGMT - Sagimet Biosciences Inc.
5.86
-0.010 -0.171%
Share volume: 252,135
Last Updated: 04-24-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$5.87
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $5.85 | $5.85 | $5.96 | $5.96 | $5.68 | $5.68 | $5.86 | $5.86 | 252,135 | $252,133.00 |
| 04-23-2026 | $6.30 | $6.30 | $6.32 | $6.32 | $5.82 | $5.82 | $5.87 | $5.87 | 203,120 | $203,120.00 |
| 04-22-2026 | $6.05 | $6.05 | $6.30 | $6.30 | $5.94 | $5.94 | $6.28 | $6.28 | 271,203 | $271,203.00 |
| 04-21-2026 | $6.51 | $6.51 | $6.51 | $6.51 | $5.90 | $5.90 | $5.91 | $5.91 | 446,711 | $446,711.00 |
| 04-20-2026 | $6.45 | $6.45 | $6.64 | $6.64 | $6.17 | $6.17 | $6.44 | $6.44 | 427,362 | $427,362.00 |
| 04-17-2026 | $6.27 | $6.27 | $6.55 | $6.55 | $6.27 | $6.27 | $6.47 | $6.47 | 624,775 | $624,775.00 |
| 04-16-2026 | $6.05 | $6.05 | $6.27 | $6.27 | $5.89 | $5.89 | $6.19 | $6.19 | 288,624 | $288,624.00 |
| 04-15-2026 | $5.61 | $5.61 | $6.10 | $6.10 | $5.55 | $5.55 | $6.07 | $6.07 | 521,399 | $521,399.00 |
| 04-14-2026 | $5.50 | $5.50 | $5.77 | $5.77 | $5.49 | $5.49 | $5.54 | $5.54 | 449,048 | $449,048.00 |
| 04-13-2026 | $5.30 | $5.30 | $5.58 | $5.58 | $5.27 | $5.27 | $5.42 | $5.42 | 330,983 | $330,983.00 |