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)

8.520 +0.380 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2025 8.140 8.600 8.140 8.520 315,043 +0.38(+4.67%)
Oct 30, 2025 8.210 8.360 8.050 8.140 352,724 -0.19(-2.28%)
Oct 29, 2025 8.200 8.570 8.060 8.330 454,720 +0.09(+1.09%)
Oct 28, 2025 8.560 8.660 8.020 8.240 559,008 -0.36(-4.19%)
Oct 27, 2025 9.400 9.460 8.320 8.600 985,757 -0.54(-5.91%)
Oct 24, 2025 7.700 9.450 7.690 9.140 2,534,631 +1.81(+24.69%)
Oct 23, 2025 7.450 7.530 7.310 7.330 281,673 -0.12(-1.61%)
Oct 22, 2025 7.880 8.250 7.300 7.450 656,810 -0.33(-4.24%)
Oct 21, 2025 7.840 7.900 7.450 7.780 465,308 -0.05(-0.64%)
Oct 20, 2025 7.480 7.970 7.380 7.830 495,118 +0.47(+6.39%)
Oct 17, 2025 7.440 7.760 7.150 7.360 411,714 -0.19(-2.52%)
Oct 16, 2025 7.810 8.110 7.500 7.550 386,052 -0.07(-0.92%)
Oct 15, 2025 7.530 7.820 7.490 7.620 398,115 +0.11(+1.46%)
Oct 14, 2025 7.500 7.693 7.190 7.510 557,359 -0.09(-1.18%)
Oct 13, 2025 7.810 7.870 7.535 7.600 476,876 -0.08(-0.98%)
Oct 10, 2025 8.620 8.675 7.665 7.675 1,020,112 -0.94(-10.96%)
Oct 09, 2025 7.440 8.760 7.440 8.620 1,509,075 +1.31(+17.92%)
Oct 08, 2025 7.310 7.836 7.150 7.310 494,678 -0.03(-0.41%)
Oct 07, 2025 7.330 7.500 7.114 7.340 412,984 +0.03(+0.41%)
Oct 06, 2025 7.490 7.680 7.260 7.310 327,742 +0.02(+0.27%)
Oct 03, 2025 7.190 7.550 7.151 7.290 318,283 +0.13(+1.82%)
Oct 02, 2025 6.990 7.179 6.901 7.160 275,951 +0.18(+2.58%)
Oct 01, 2025 6.860 7.080 6.840 6.980 258,356 +0.12(+1.75%)
Sep 30, 2025 6.860 6.990 6.610 6.860 463,439 -0.06(-0.87%)
Sep 29, 2025 7.400 7.489 6.900 6.920 317,760 -0.42(-5.72%)
Sep 26, 2025 7.110 7.365 6.973 7.340 286,442 +0.20(+2.80%)
Sep 25, 2025 7.270 7.355 6.963 7.140 503,955 -0.14(-1.92%)
Sep 24, 2025 6.760 7.385 6.710 7.280 727,486 +0.55(+8.17%)
Sep 23, 2025 6.780 6.975 6.570 6.730 651,701 -0.08(-1.17%)
Sep 22, 2025 6.500 6.975 6.360 6.810 629,047 +0.29(+4.45%)
Sep 19, 2025 6.690 6.840 6.505 6.520 622,468 -0.23(-3.41%)
Sep 18, 2025 6.350 6.870 6.350 6.750 889,247 +0.60(+9.76%)
Sep 17, 2025 6.250 6.370 6.050 6.150 568,245 -0.05(-0.81%)
Sep 16, 2025 6.320 6.419 6.120 6.200 597,102 -0.16(-2.52%)
Sep 15, 2025 6.710 6.930 6.290 6.360 567,079 -0.40(-5.92%)
Sep 12, 2025 7.080 7.160 6.750 6.760 377,341 -0.28(-3.98%)
Sep 11, 2025 7.190 7.350 7.020 7.040 397,840 -0.09(-1.26%)
Sep 10, 2025 6.890 7.186 6.772 7.130 476,203 +0.24(+3.48%)
Sep 09, 2025 6.900 7.070 6.770 6.890 335,307 -0.14(-1.99%)
Sep 08, 2025 7.110 7.250 6.861 7.030 348,221 -0.08(-1.13%)
Sep 05, 2025 7.230 7.285 7.010 7.110 381,820 -0.14(-1.93%)
Sep 04, 2025 7.370 7.400 7.005 7.250 396,841 -0.09(-1.23%)
Sep 03, 2025 7.320 7.637 7.170 7.340 306,222 -0.02(-0.27%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.