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
Overview
News
Currencies
International
Treasuries

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

2.080 -0.190 (-8.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 2.250 2.289 2.030 2.080 920,276 -0.19(-8.37%)
Apr 03, 2025 2.400 2.430 2.220 2.270 862,186 -0.25(-9.92%)
Apr 02, 2025 2.590 2.680 2.520 2.520 786,494 -0.06(-2.33%)
Apr 01, 2025 3.300 3.305 2.520 2.580 1,568,971 -0.68(-20.86%)
Mar 31, 2025 3.600 3.650 3.205 3.260 507,238 -0.45(-12.13%)
Mar 28, 2025 3.800 3.930 3.615 3.710 141,369 -0.05(-1.33%)
Mar 27, 2025 3.970 3.990 3.700 3.760 306,157 -0.19(-4.81%)
Mar 26, 2025 4.030 4.080 3.844 3.950 179,708 -0.08(-1.99%)
Mar 25, 2025 4.120 4.230 4.000 4.030 202,553 -0.10(-2.42%)
Mar 24, 2025 4.070 4.240 4.040 4.130 228,095 +0.14(+3.51%)
Mar 21, 2025 3.980 4.014 3.890 3.990 227,637 -0.06(-1.48%)
Mar 20, 2025 3.980 4.110 3.904 4.050 313,900 +0.20(+5.19%)
Mar 19, 2025 3.890 4.060 3.730 3.850 419,087 +0.00(+0.00%)
Mar 18, 2025 3.780 3.930 3.650 3.850 552,509 +0.07(+1.85%)
Mar 17, 2025 3.710 3.900 3.640 3.780 205,137 +0.04(+1.07%)
Mar 14, 2025 3.550 3.797 3.500 3.740 281,201 +0.23(+6.55%)
Mar 13, 2025 3.500 3.590 3.490 3.510 185,132 +0.00(+0.00%)
Mar 12, 2025 3.490 3.550 3.410 3.510 305,959 +0.11(+3.39%)
Mar 11, 2025 3.590 3.630 3.310 3.395 360,039 -0.15(-4.10%)
Mar 10, 2025 3.680 3.735 3.460 3.540 497,537 -0.14(-3.80%)
Mar 07, 2025 3.690 3.810 3.580 3.680 342,957 +0.03(+0.82%)
Mar 06, 2025 3.580 3.795 3.580 3.650 210,935 -0.01(-0.27%)
Mar 05, 2025 3.530 3.699 3.400 3.660 226,001 +0.16(+4.57%)
Mar 04, 2025 3.340 3.550 3.245 3.500 543,944 +0.05(+1.45%)
Mar 03, 2025 3.740 3.840 3.445 3.450 569,577 -0.26(-7.13%)
Feb 28, 2025 3.600 3.730 3.560 3.715 434,179 +0.10(+2.91%)
Feb 27, 2025 3.850 4.040 3.600 3.610 456,405 -0.23(-5.99%)
Feb 26, 2025 3.780 3.880 3.645 3.840 569,988 +0.09(+2.54%)
Feb 25, 2025 3.740 3.820 3.550 3.745 614,458 +0.06(+1.63%)
Feb 24, 2025 4.100 4.180 3.680 3.685 828,472 -0.44(-10.56%)
Feb 21, 2025 4.050 4.190 4.000 4.120 661,637 +0.09(+2.36%)
Feb 20, 2025 4.110 4.180 3.960 4.025 429,050 -0.07(-1.83%)
Feb 19, 2025 4.100 4.210 4.020 4.100 370,600 +0.04(+0.99%)
Feb 18, 2025 4.350 4.470 3.950 4.060 1,019,617 -0.19(-4.47%)
Feb 14, 2025 4.460 4.560 4.210 4.250 720,982 -0.15(-3.41%)
Feb 13, 2025 4.580 4.635 4.360 4.400 457,234 -0.15(-3.30%)
Feb 12, 2025 4.660 4.750 4.440 4.550 1,291,406 -0.17(-3.60%)
Feb 11, 2025 4.530 4.830 4.320 4.720 843,985 +0.15(+3.28%)
Feb 10, 2025 4.600 4.740 4.330 4.570 842,851 +0.00(+0.00%)
Feb 07, 2025 4.710 4.750 4.470 4.570 567,785 -0.14(-2.97%)
Feb 06, 2025 5.140 5.200 4.630 4.710 735,053 -0.42(-8.19%)
Feb 05, 2025 5.100 5.220 4.860 5.130 728,374 +0.04(+0.79%)
Feb 04, 2025 4.690 5.090 4.600 5.090 813,417 +0.43(+9.23%)
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 and Conditions.
 
 
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.