Sagimet Biosciences Inc.SGMTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.69 | $5.99 | $5.63 | $5.92 | 237,497 |
| 1/30/2026 | $5.24 | $5.81 | $5.05 | $5.67 | 1.03M |
| 1/29/2026 | $5.65 | $5.79 | $5.01 | $5.36 | 3.68M |
| 1/28/2026 | $6.11 | $6.15 | $5.85 | $5.86 | 388,000 |
| 1/27/2026 | $5.99 | $6.14 | $5.93 | $6.09 | 272,100 |
| 1/26/2026 | $6.12 | $6.14 | $5.88 | $6.03 | 561,958 |
| 1/23/2026 | $6.41 | $6.50 | $6.01 | $6.14 | 755,600 |
| 1/22/2026 | $6.36 | $6.60 | $6.33 | $6.35 | 351,190 |
| 1/21/2026 | $6.33 | $6.41 | $6.13 | $6.35 | 242,845 |
| 1/20/2026 | $6.00 | $6.34 | $5.95 | $6.28 | 501,053 |
| 1/16/2026 | $6.30 | $6.36 | $6.12 | $6.14 | 423,055 |
| 1/15/2026 | $6.39 | $6.42 | $6.17 | $6.26 | 193,443 |
| 1/14/2026 | $6.20 | $6.38 | $6.15 | $6.37 | 698,100 |
| 1/13/2026 | $6.30 | $6.33 | $6.06 | $6.21 | 563,664 |
| 1/12/2026 | $6.19 | $6.30 | $5.98 | $6.24 | 799,108 |
| 1/9/2026 | $6.07 | $6.63 | $5.95 | $6.21 | 2.11M |
| 1/8/2026 | $5.50 | $5.71 | $5.50 | $5.57 | 379,000 |
| 1/7/2026 | $5.53 | $5.66 | $5.48 | $5.52 | 434,846 |
| 1/6/2026 | $5.56 | $5.71 | $5.43 | $5.46 | 296,761 |
| 1/5/2026 | $6.01 | $6.06 | $5.50 | $5.54 | 726,855 |
| 1/2/2026 | $6.01 | $6.11 | $5.93 | $5.99 | 396,299 |
| 12/31/2025 | $5.81 | $6.02 | $5.80 | $5.92 | 265,816 |
| 12/30/2025 | $5.89 | $5.97 | $5.82 | $5.85 | 259,547 |
| 12/29/2025 | $5.90 | $5.99 | $5.86 | $5.91 | 272,061 |
| 12/26/2025 | $6.05 | $6.05 | $5.87 | $5.96 | 239,909 |
| 12/24/2025 | $6.00 | $6.12 | $5.96 | $6.06 | 134,600 |
| 12/23/2025 | $6.23 | $6.24 | $5.92 | $6.01 | 639,500 |
| 12/22/2025 | $6.30 | $6.33 | $6.07 | $6.24 | 575,293 |
| 12/19/2025 | $5.92 | $6.29 | $5.80 | $6.28 | 1.02M |
| 12/18/2025 | $6.45 | $6.62 | $5.94 | $5.96 | 728,780 |
| 12/17/2025 | $6.29 | $6.93 | $6.23 | $6.27 | 1.50M |
| 12/16/2025 | $6.01 | $6.31 | $5.87 | $6.05 | 897,200 |
| 12/15/2025 | $6.20 | $6.20 | $5.77 | $6.03 | 676,905 |
| 12/12/2025 | $6.36 | $6.52 | $6.23 | $6.23 | 323,800 |
| 12/11/2025 | $6.31 | $6.51 | $6.21 | $6.33 | 407,900 |
| 12/10/2025 | $6.27 | $6.58 | $6.21 | $6.32 | 427,545 |
| 12/9/2025 | $6.19 | $6.40 | $6.19 | $6.28 | 382,100 |
| 12/8/2025 | $6.40 | $6.50 | $5.95 | $6.19 | 952,905 |
| 12/5/2025 | $6.43 | $6.53 | $6.10 | $6.39 | 633,300 |
| 12/4/2025 | $6.38 | $6.55 | $6.19 | $6.35 | 809,708 |
| 12/3/2025 | $6.18 | $6.47 | $6.08 | $6.46 | 505,200 |
| 12/2/2025 | $6.81 | $6.85 | $6.09 | $6.09 | 988,600 |
| 12/1/2025 | $7.05 | $7.05 | $6.72 | $6.80 | 396,842 |
| 11/28/2025 | $7.13 | $7.29 | $6.99 | $7.22 | 211,900 |
| 11/26/2025 | $7.00 | $7.15 | $6.92 | $7.08 | 306,201 |
| 11/25/2025 | $6.74 | $7.00 | $6.67 | $6.98 | 340,425 |
| 11/24/2025 | $6.70 | $6.75 | $6.57 | $6.67 | 454,848 |
| 11/21/2025 | $6.85 | $7.01 | $6.32 | $6.67 | 1.51M |
| 11/20/2025 | $8.05 | $8.15 | $7.27 | $7.27 | 328,367 |
| 11/19/2025 | $7.61 | $8.10 | $7.49 | $7.85 | 315,900 |
| 11/18/2025 | $7.70 | $8.10 | $7.21 | $7.82 | 347,234 |
| 11/17/2025 | $7.66 | $7.97 | $7.34 | $7.81 | 479,891 |
| 11/14/2025 | $7.66 | $7.85 | $7.47 | $7.75 | 354,600 |
| 11/13/2025 | $8.27 | $8.41 | $7.37 | $7.74 | 874,543 |
| 11/12/2025 | $8.55 | $8.84 | $8.44 | $8.82 | 401,041 |
| 11/11/2025 | $8.32 | $8.69 | $8.16 | $8.50 | 396,000 |
| 11/10/2025 | $7.63 | $8.46 | $7.63 | $8.33 | 532,400 |
| 11/7/2025 | $7.52 | $7.67 | $7.02 | $7.52 | 489,345 |
| 11/6/2025 | $7.76 | $8.06 | $7.68 | $7.69 | 338,200 |
| 11/5/2025 | $7.63 | $7.94 | $7.53 | $7.77 | 406,446 |
| 11/4/2025 | $8.05 | $8.14 | $7.61 | $7.61 | 658,736 |