SGMT - Sagimet Biosciences Inc
5.53
0.150 2.712%
Share volume: 238,566
Last Updated: 03-10-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$5.38
0.15
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $5.40 | $5.40 | $5.66 | $5.66 | $5.38 | $5.38 | $5.53 | $5.53 | 238,566 | $238,566.00 |
| 03-09-2026 | $5.21 | $5.21 | $5.41 | $5.41 | $5.09 | $5.09 | $5.38 | $5.38 | 348,330 | $348,330.00 |
| 03-06-2026 | $5.37 | $5.37 | $5.53 | $5.53 | $5.30 | $5.30 | $5.41 | $5.41 | 239,440 | $239,440.00 |
| 03-05-2026 | $5.67 | $5.67 | $5.73 | $5.73 | $5.38 | $5.38 | $5.45 | $5.45 | 380,021 | $380,021.00 |
| 03-04-2026 | $5.65 | $5.65 | $5.86 | $5.86 | $5.54 | $5.54 | $5.76 | $5.76 | 220,960 | $220,960.00 |
| 03-03-2026 | $5.57 | $5.57 | $5.68 | $5.68 | $5.34 | $5.34 | $5.62 | $5.62 | 356,001 | $356,001.00 |
| 03-02-2026 | $5.50 | $5.50 | $5.75 | $5.75 | $5.50 | $5.50 | $5.72 | $5.72 | 263,692 | $263,692.00 |
| 02-27-2026 | $5.76 | $5.76 | $5.79 | $5.79 | $5.59 | $5.59 | $5.71 | $5.71 | 315,662 | $315,662.00 |
| 02-26-2026 | $6.14 | $6.14 | $6.17 | $6.17 | $5.71 | $5.71 | $5.87 | $5.87 | 316,288 | $316,288.00 |
| 02-25-2026 | $6.00 | $6.00 | $6.25 | $6.25 | $5.90 | $5.90 | $6.13 | $6.13 | 407,397 | $407,397.00 |