Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sagimet Biosciences Inc. - Series A Common Stock (NQ:SGMT)

9.470 -0.440 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 9.760 9.920 9.320 9.470 900,863 -0.44(-4.44%)
Jul 10, 2025 9.630 9.980 9.370 9.910 762,516 +0.41(+4.32%)
Jul 09, 2025 9.150 9.890 9.100 9.500 1,057,999 +0.35(+3.83%)
Jul 08, 2025 8.830 9.326 8.510 9.150 821,923 +0.47(+5.41%)
Jul 07, 2025 8.260 8.748 7.930 8.680 819,149 +0.43(+5.21%)
Jul 03, 2025 7.950 8.358 7.800 8.250 556,044 +0.14(+1.73%)
Jul 02, 2025 8.000 8.347 8.000 8.110 542,443 +0.08(+1.00%)
Jul 01, 2025 7.590 8.610 7.510 8.030 1,008,151 +0.41(+5.38%)
Jun 30, 2025 7.890 8.167 7.570 7.620 1,297,902 -0.25(-3.18%)
Jun 27, 2025 8.670 8.700 7.630 7.870 1,706,314 -0.83(-9.54%)
Jun 26, 2025 9.090 9.260 8.450 8.700 1,284,569 -0.31(-3.44%)
Jun 25, 2025 9.850 9.990 8.881 9.010 1,194,514 -0.82(-8.34%)
Jun 24, 2025 8.370 10.43 8.370 9.830 2,838,815 +1.47(+17.58%)
Jun 23, 2025 8.690 9.180 8.000 8.360 1,310,476 -0.36(-4.13%)
Jun 20, 2025 7.210 8.775 7.180 8.720 2,010,341 +1.68(+23.86%)
Jun 18, 2025 6.860 7.460 6.830 7.040 1,196,233 +0.16(+2.33%)
Jun 17, 2025 7.430 7.592 6.560 6.880 2,594,527 -0.52(-7.03%)
Jun 16, 2025 8.560 9.350 7.095 7.400 3,845,753 -0.87(-10.52%)
Jun 13, 2025 8.450 9.600 7.700 8.270 5,318,623 -0.34(-3.95%)
Jun 12, 2025 6.110 8.780 5.980 8.610 9,145,210 +2.42(+39.10%)
Jun 11, 2025 5.970 6.830 5.910 6.190 3,183,540 +0.25(+4.21%)
Jun 10, 2025 5.430 5.940 5.280 5.940 1,212,081 +0.61(+11.44%)
Jun 09, 2025 5.700 5.700 5.170 5.330 1,424,021 -0.23(-4.14%)
Jun 06, 2025 4.780 5.650 4.670 5.560 3,137,391 +0.78(+16.32%)
Jun 05, 2025 4.070 5.200 4.000 4.780 6,080,660 +0.70(+17.16%)
Jun 04, 2025 4.050 4.638 3.830 4.080 20,336,812 +0.45(+12.40%)
Jun 03, 2025 3.490 3.740 3.450 3.630 373,131 +0.14(+4.01%)
Jun 02, 2025 3.520 3.700 3.440 3.490 245,087 -0.06(-1.69%)
May 30, 2025 3.460 3.630 3.320 3.550 347,027 +0.05(+1.43%)
May 29, 2025 3.480 3.850 3.365 3.500 948,603 +0.10(+2.94%)
May 28, 2025 3.390 3.642 3.361 3.400 397,023 +0.04(+1.19%)
May 27, 2025 3.460 3.540 3.340 3.360 490,630 -0.09(-2.61%)
May 23, 2025 3.230 3.480 3.230 3.450 117,518 +0.04(+1.17%)
May 22, 2025 3.220 3.470 3.150 3.410 144,193 +0.19(+5.90%)
May 21, 2025 3.380 3.490 3.150 3.220 340,515 -0.21(-6.12%)
May 20, 2025 3.430 3.500 3.320 3.430 221,234 +0.00(+0.00%)
May 19, 2025 3.180 3.486 3.175 3.430 281,253 +0.21(+6.52%)
May 16, 2025 3.300 3.370 3.190 3.220 356,019 -0.09(-2.72%)
May 15, 2025 3.120 3.330 3.080 3.310 278,843 +0.21(+6.77%)
May 14, 2025 3.100 3.240 3.091 3.100 367,379 -0.08(-2.52%)
May 13, 2025 3.350 3.380 3.090 3.180 510,889 -0.13(-3.93%)
May 12, 2025 3.360 3.480 3.270 3.310 538,111 +0.05(+1.53%)
May 09, 2025 3.230 3.420 3.218 3.260 266,761 +0.06(+1.87%)
May 08, 2025 3.450 3.450 3.190 3.200 323,794 -0.14(-4.19%)
May 07, 2025 3.270 3.400 3.260 3.340 156,044 +0.07(+2.14%)
May 06, 2025 3.500 3.500 3.240 3.270 430,069 -0.32(-8.91%)
May 05, 2025 3.790 3.790 3.500 3.590 433,937 -0.24(-6.27%)
May 02, 2025 3.980 4.120 3.780 3.830 892,608 -0.10(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.