Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sagimet Biosciences Inc. - Series A Common Stock
(NQ:
SGMT
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024
5.410
5.470
5.060
5.180
325,482
-0.15(-2.81%)
May 31, 2024
5.500
5.600
5.150
5.330
473,089
-0.07(-1.30%)
May 30, 2024
5.500
5.700
5.250
5.400
943,487
-0.07(-1.28%)
May 29, 2024
5.020
5.522
5.020
5.470
762,388
+0.30(+5.80%)
May 28, 2024
4.980
5.250
4.895
5.170
780,950
+0.35(+7.26%)
May 24, 2024
4.720
4.910
4.600
4.820
319,080
+0.12(+2.55%)
May 23, 2024
5.140
5.140
4.640
4.700
439,842
-0.38(-7.48%)
May 22, 2024
4.770
5.200
4.660
5.080
590,342
+0.29(+6.05%)
May 21, 2024
4.690
4.830
4.440
4.790
744,464
+0.05(+1.05%)
May 20, 2024
4.620
5.030
4.540
4.740
814,629
+0.12(+2.60%)
May 17, 2024
4.710
4.760
4.540
4.620
273,303
-0.13(-2.74%)
May 16, 2024
4.680
4.950
4.680
4.750
308,829
+0.13(+2.81%)
May 15, 2024
4.410
4.840
4.410
4.620
409,779
+0.24(+5.48%)
May 14, 2024
4.400
4.560
4.305
4.380
325,607
+0.14(+3.30%)
May 13, 2024
4.560
4.590
4.240
4.240
338,711
-0.20(-4.50%)
May 10, 2024
4.600
4.728
4.360
4.440
374,056
-0.13(-2.84%)
May 09, 2024
4.440
4.595
4.330
4.570
396,172
+0.13(+2.93%)
May 08, 2024
4.230
4.440
4.040
4.440
312,845
+0.11(+2.54%)
May 07, 2024
4.270
4.400
4.163
4.330
288,054
+0.05(+1.17%)
May 06, 2024
4.380
4.560
4.160
4.280
559,221
-0.04(-0.93%)
May 03, 2024
4.620
4.760
4.250
4.320
770,647
-0.13(-2.92%)
May 02, 2024
4.420
4.950
4.250
4.450
1,126,531
+0.34(+8.27%)
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
.