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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.300 -0.340 (-6.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	5.630	5.630	5.190	5.300	392,885	-0.34(-6.03%)
Apr 09, 2026	5.510	5.705	5.470	5.640	289,474	+0.05(+0.89%)
Apr 08, 2026	5.250	5.630	5.220	5.590	516,742	+0.51(+10.04%)
Apr 07, 2026	5.070	5.100	4.910	5.080	333,137	-0.06(-1.17%)
Apr 06, 2026	5.310	5.380	5.100	5.140	183,324	-0.18(-3.38%)
Apr 02, 2026	5.120	5.330	5.095	5.320	160,019	+0.08(+1.53%)
Apr 01, 2026	5.250	5.400	5.190	5.240	313,110	+0.02(+0.29%)
Mar 31, 2026	4.600	5.250	4.600	5.225	382,804	+0.67(+14.84%)
Mar 30, 2026	4.900	4.940	4.500	4.550	599,198	-0.34(-6.95%)
Mar 27, 2026	5.070	5.240	4.850	4.890	575,503	-0.22(-4.31%)
Mar 26, 2026	4.580	5.150	4.580	5.110	621,659	+0.49(+10.61%)
Mar 25, 2026	4.700	4.875	4.540	4.620	582,307	-0.01(-0.22%)
Mar 24, 2026	4.830	4.830	4.610	4.630	371,658	-0.25(-5.12%)
Mar 23, 2026	4.910	4.940	4.730	4.880	297,219	+0.06(+1.24%)
Mar 20, 2026	4.840	5.030	4.790	4.820	370,255	-0.01(-0.21%)
Mar 19, 2026	4.780	4.887	4.640	4.830	310,189	-0.03(-0.62%)
Mar 18, 2026	5.170	5.170	4.860	4.860	417,501	-0.33(-6.36%)
Mar 17, 2026	5.130	5.220	5.100	5.190	161,762	+0.05(+0.97%)
Mar 16, 2026	5.260	5.260	5.062	5.140	295,058	-0.07(-1.34%)
Mar 13, 2026	5.410	5.440	5.110	5.210	372,472	-0.13(-2.43%)
Mar 12, 2026	5.620	5.660	5.290	5.340	266,123	-0.40(-6.97%)
Mar 11, 2026	5.770	6.000	5.620	5.740	360,138	+0.21(+3.80%)
Mar 10, 2026	5.400	5.655	5.380	5.530	238,569	+0.15(+2.79%)
Mar 09, 2026	5.210	5.405	5.090	5.380	348,330	-0.03(-0.55%)
Mar 06, 2026	5.370	5.525	5.305	5.410	239,441	-0.04(-0.73%)
Mar 05, 2026	5.670	5.734	5.375	5.450	380,022	-0.31(-5.38%)
Mar 04, 2026	5.650	5.860	5.540	5.760	220,861	+0.14(+2.49%)
Mar 03, 2026	5.570	5.680	5.340	5.620	355,998	-0.10(-1.75%)
Mar 02, 2026	5.500	5.750	5.500	5.720	263,675	+0.01(+0.18%)
Feb 27, 2026	5.760	5.790	5.585	5.710	315,664	-0.16(-2.73%)
Feb 26, 2026	6.140	6.170	5.710	5.870	314,959	-0.26(-4.24%)
Feb 25, 2026	6.000	6.250	5.904	6.130	407,386	+0.21(+3.55%)
Feb 24, 2026	5.300	6.120	5.300	5.920	865,969	+0.64(+12.12%)
Feb 23, 2026	5.320	5.390	5.120	5.280	408,579	-0.04(-0.75%)
Feb 20, 2026	5.370	5.450	5.220	5.320	397,028	-0.06(-1.12%)
Feb 19, 2026	5.300	5.415	5.165	5.380	499,674	+0.13(+2.48%)
Feb 18, 2026	5.160	5.340	5.070	5.250	311,431	+0.10(+1.94%)
Feb 17, 2026	5.060	5.285	4.920	5.150	443,644	+0.09(+1.78%)
Feb 13, 2026	5.160	5.290	4.970	5.060	651,645	-0.09(-1.75%)
Feb 12, 2026	5.220	5.240	5.040	5.150	633,584	-0.10(-1.90%)
Feb 11, 2026	5.610	5.666	5.180	5.250	702,902	-0.39(-6.91%)
Feb 10, 2026	5.360	5.740	5.350	5.640	601,971	+0.19(+3.49%)
Feb 09, 2026	5.540	5.602	5.310	5.450	668,884	-0.10(-1.80%)
Feb 06, 2026	5.580	5.720	5.365	5.550	772,267	+0.11(+2.02%)
Feb 05, 2026	6.080	6.160	5.385	5.440	718,913	-0.64(-10.53%)
Feb 04, 2026	6.610	6.670	5.945	6.080	928,061	-0.48(-7.32%)
Feb 03, 2026	6.800	7.200	6.410	6.560	1,881,374	+0.33(+5.30%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices