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)

7.510 -0.050 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 7.560 7.560 7.230 7.510 378,143 -0.05(-0.66%)
Aug 28, 2025 7.720 7.845 7.216 7.560 587,379 -0.22(-2.83%)
Aug 27, 2025 7.080 7.860 7.070 7.780 955,349 +0.71(+10.04%)
Aug 26, 2025 7.120 7.253 6.970 7.070 251,458 -0.01(-0.14%)
Aug 25, 2025 7.200 7.380 7.030 7.080 412,879 -0.03(-0.42%)
Aug 22, 2025 7.350 7.480 7.030 7.110 479,574 -0.24(-3.27%)
Aug 21, 2025 7.030 7.400 7.020 7.350 381,121 +0.17(+2.37%)
Aug 20, 2025 6.800 7.290 6.532 7.180 880,801 +0.27(+3.91%)
Aug 19, 2025 7.610 7.730 6.761 6.910 1,279,123 -0.64(-8.48%)
Aug 18, 2025 7.700 8.013 7.423 7.550 886,103 -0.12(-1.56%)
Aug 15, 2025 8.600 8.640 7.660 7.670 1,188,970 -1.00(-11.53%)
Aug 14, 2025 9.410 9.480 8.645 8.670 789,656 -0.91(-9.50%)
Aug 13, 2025 9.630 10.06 9.450 9.580 659,400 +0.03(+0.31%)
Aug 12, 2025 8.750 9.550 8.695 9.550 573,720 +0.80(+9.14%)
Aug 11, 2025 8.740 9.205 8.623 8.750 541,133 +0.02(+0.23%)
Aug 08, 2025 9.230 9.300 8.710 8.730 331,708 -0.32(-3.54%)
Aug 07, 2025 9.460 9.460 8.800 9.050 417,607 -0.12(-1.31%)
Aug 06, 2025 8.970 9.240 8.770 9.170 464,989 +0.21(+2.34%)
Aug 05, 2025 8.520 9.375 8.370 8.960 888,666 +0.51(+6.04%)
Aug 04, 2025 8.350 8.690 8.270 8.450 584,464 +0.20(+2.42%)
Aug 01, 2025 8.600 8.810 7.980 8.250 826,886 -0.44(-5.06%)
Jul 31, 2025 8.820 9.188 8.603 8.690 651,059 -0.20(-2.25%)
Jul 30, 2025 9.260 9.600 8.740 8.890 574,970 -0.38(-4.10%)
Jul 29, 2025 10.22 10.27 9.250 9.270 695,318 -0.96(-9.38%)
Jul 28, 2025 10.24 10.46 9.400 10.23 1,125,137 -0.01(-0.10%)
Jul 25, 2025 10.30 11.41 10.01 10.24 1,169,596 +0.04(+0.39%)
Jul 24, 2025 9.880 10.99 9.850 10.20 1,598,936 +0.61(+6.36%)
Jul 23, 2025 9.740 9.790 9.260 9.590 616,828 -0.01(-0.10%)
Jul 22, 2025 8.810 9.825 8.810 9.600 898,816 +0.77(+8.72%)
Jul 21, 2025 9.130 9.500 8.790 8.830 881,999 -0.58(-6.16%)
Jul 18, 2025 9.650 9.740 9.150 9.410 487,598 -0.14(-1.47%)
Jul 17, 2025 9.640 9.950 9.370 9.550 540,708 -0.01(-0.10%)
Jul 16, 2025 9.600 9.720 9.113 9.560 490,050 +0.07(+0.74%)
Jul 15, 2025 9.400 9.570 8.760 9.490 539,865 +0.03(+0.32%)
Jul 14, 2025 9.400 9.550 8.490 9.460 1,045,994 -0.01(-0.11%)
Jul 11, 2025 9.760 9.920 9.320 9.470 900,935 -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 9,145,110 +2.42(+39.10%)
Jun 11, 2025 5.970 6.830 5.910 6.190 3,183,535 +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 3.630 373,031 +0.14(+4.01%)
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.