Skip to main content
Sagimet Biosciences Inc. (SGMT)
NASDAQ: SGMT · Real-Time Price · USD
6.39
+0.04 (0.63%)
At close: Dec 5, 2025, 4:00 PM EST
6.27
-0.12 (-1.88%)
After-hours: Dec 5, 2025, 5:58 PM EST

Sagimet Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.436.536.106.396.390.63%633,065
Dec 4, 20256.386.556.196.356.35-1.70%809,335
Dec 3, 20256.186.476.086.466.466.16%505,190
Dec 2, 20256.816.856.096.096.09-10.51%987,553
Dec 1, 20257.057.056.726.806.80-5.82%395,441
Nov 28, 20257.137.296.997.227.221.98%211,867
Nov 26, 20257.007.156.927.087.081.43%305,903
Nov 25, 20256.747.006.676.986.984.65%340,425
Nov 24, 20256.706.756.576.676.67-454,048
Nov 21, 20256.857.016.326.676.67-8.25%1,503,727
Nov 20, 20258.058.157.277.277.27-7.39%328,240
Nov 19, 20257.618.107.497.857.850.38%315,878
Nov 18, 20257.708.107.217.827.820.13%347,234
Nov 17, 20257.667.977.347.817.810.77%479,891
Nov 14, 20257.667.857.477.757.750.13%354,565
Nov 13, 20258.278.417.377.747.74-12.24%874,543
Nov 12, 20258.558.848.448.828.823.76%401,041
Nov 11, 20258.328.698.168.508.502.04%395,987
Nov 10, 20257.638.467.638.338.3310.77%532,399
Nov 7, 20257.527.677.027.527.52-2.21%489,345
Nov 6, 20257.768.067.687.697.69-1.03%338,157
Nov 5, 20257.637.947.537.777.772.10%406,446
Nov 4, 20258.058.147.617.617.61-5.58%658,736
Nov 3, 20258.488.628.038.068.06-5.40%388,188
Oct 31, 20258.148.608.148.528.524.67%315,043
Oct 30, 20258.218.368.058.148.14-2.28%356,751
Oct 29, 20258.208.578.068.338.331.09%454,720
Oct 28, 20258.568.668.028.248.24-4.19%559,417
Oct 27, 20259.409.468.328.608.60-5.91%986,007
Oct 24, 20257.709.457.699.149.1424.69%2,534,629
Oct 23, 20257.457.537.317.337.33-1.61%281,878
Oct 22, 20257.888.257.307.457.45-4.24%656,810
Oct 21, 20257.847.907.457.787.78-0.64%465,392
Oct 20, 20257.487.977.387.837.836.39%495,118
Oct 17, 20257.447.767.157.367.36-2.52%411,714
Oct 16, 20257.818.117.507.557.55-0.92%386,143
Oct 15, 20257.537.827.497.627.621.46%398,115
Oct 14, 20257.507.697.197.517.51-1.18%557,360
Oct 13, 20257.817.877.547.607.60-0.98%476,905
Oct 10, 20258.628.687.677.687.68-10.96%1,020,112
Oct 9, 20257.448.767.448.628.6217.92%1,509,085
Oct 8, 20257.317.847.157.317.31-0.41%494,685
Oct 7, 20257.337.507.127.347.340.41%413,484
Oct 6, 20257.497.687.267.317.310.27%327,742
Oct 3, 20257.197.557.157.297.291.82%318,283
Oct 2, 20256.997.186.907.167.162.58%276,071
Oct 1, 20256.867.086.846.986.981.75%258,356
Sep 30, 20256.866.996.616.866.86-0.87%463,454
Sep 29, 20257.407.496.906.926.92-5.72%317,860
Sep 26, 20257.117.376.977.347.342.80%286,442
Sep 25, 20257.277.366.967.147.14-1.92%504,057
Sep 24, 20256.767.396.717.287.288.17%727,808
Sep 23, 20256.786.986.576.736.73-1.17%652,617
Sep 22, 20256.506.986.366.816.814.45%629,176
Sep 19, 20256.696.846.516.526.52-3.41%622,468
Sep 18, 20256.356.876.356.756.759.76%889,247
Sep 17, 20256.256.376.056.156.15-0.81%575,256
Sep 16, 20256.326.426.126.206.20-2.52%604,376
Sep 15, 20256.716.936.296.366.36-5.92%567,729
Sep 12, 20257.087.166.756.766.76-3.98%377,341
Sep 11, 20257.197.357.027.047.04-1.26%397,840
Sep 10, 20256.897.196.777.137.133.48%476,203
Sep 9, 20256.907.076.776.896.89-1.99%335,317
Sep 8, 20257.117.256.867.037.03-1.13%348,021
Sep 5, 20257.237.297.017.117.11-1.93%381,820
Sep 4, 20257.377.407.017.257.25-1.23%396,841
Sep 3, 20257.327.647.177.347.34-0.27%306,322
Sep 2, 20257.467.687.137.367.36-2.00%361,218
Aug 29, 20257.567.567.237.517.51-0.66%378,143
Aug 28, 20257.727.857.227.567.56-2.83%587,379
Aug 27, 20257.087.867.077.787.7810.04%955,351
Aug 26, 20257.127.256.977.077.07-0.14%251,458
Aug 25, 20257.207.387.037.087.08-0.42%412,879
Aug 22, 20257.357.487.037.117.11-3.27%479,574
Aug 21, 20257.037.407.027.357.352.37%381,134
Aug 20, 20256.807.296.537.187.183.91%880,936
Aug 19, 20257.617.736.766.916.91-8.48%1,279,125
Aug 18, 20257.708.017.427.557.55-1.56%886,454
Aug 15, 20258.608.647.667.677.67-11.53%1,188,970
Aug 14, 20259.419.488.658.678.67-9.50%793,575
Aug 13, 20259.6310.069.459.589.580.31%659,400
Aug 12, 20258.759.558.709.559.559.14%573,820
Aug 11, 20258.749.218.628.758.750.23%541,695
Aug 8, 20259.239.308.718.738.73-3.54%331,708
Aug 7, 20259.469.468.809.059.05-1.31%417,650
Aug 6, 20258.979.248.779.179.172.34%465,326
Aug 5, 20258.529.388.378.968.966.04%888,852
Aug 4, 20258.358.698.278.458.452.42%584,468
Aug 1, 20258.608.817.988.258.25-5.06%826,886
Jul 31, 20258.829.198.608.698.69-2.25%651,287
Jul 30, 20259.269.608.748.898.89-4.10%574,972
Jul 29, 202510.2210.279.259.279.27-9.38%696,166
Jul 28, 202510.2410.469.4010.2310.23-0.10%1,125,137
Jul 25, 202510.3011.4110.0110.2410.240.39%1,169,596
Jul 24, 20259.8810.999.8510.2010.206.36%1,599,258
Jul 23, 20259.749.799.269.599.59-0.10%616,858
Jul 22, 20258.819.838.819.609.608.72%898,816
Jul 21, 20259.139.508.798.838.83-6.16%882,061
Jul 18, 20259.659.749.159.419.41-1.47%487,598
Jul 17, 20259.649.959.379.559.55-0.10%540,708