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

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

3.430 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	3.450	4.040	3.400	3.930	676,276	+0.48(+13.91%)
Apr 30, 2025	3.400	3.470	3.200	3.450	430,128	+0.03(+0.88%)
Apr 29, 2025	3.300	3.500	3.160	3.420	604,961	+0.11(+3.32%)
Apr 28, 2025	3.240	3.355	3.030	3.310	428,617	+0.16(+5.08%)
Apr 25, 2025	3.120	3.228	3.000	3.150	474,111	+0.03(+0.96%)
Apr 24, 2025	2.800	3.250	2.670	3.120	1,048,480	+0.35(+12.43%)
Apr 23, 2025	2.660	2.930	2.660	2.775	688,955	+0.23(+8.82%)
Apr 22, 2025	2.450	2.600	2.355	2.550	903,372	+0.16(+6.69%)
Apr 21, 2025	2.290	2.670	2.290	2.390	1,490,642	+0.18(+8.14%)
Apr 17, 2025	2.050	2.220	2.020	2.210	368,066	+0.19(+9.41%)
Apr 16, 2025	2.140	2.179	2.020	2.020	364,873	-0.15(-6.91%)
Apr 15, 2025	2.350	2.360	2.160	2.170	503,766	-0.21(-8.82%)
Apr 14, 2025	2.400	2.500	2.340	2.380	371,826	+0.07(+3.03%)
Apr 11, 2025	2.210	2.360	2.150	2.310	261,935	+0.08(+3.59%)
Apr 10, 2025	2.230	2.290	2.060	2.230	322,307	-0.04(-1.76%)
Apr 09, 2025	1.910	2.290	1.835	2.270	920,925	+0.37(+19.47%)
Apr 08, 2025	2.010	2.120	1.900	1.900	682,872	-0.04(-2.06%)
Apr 07, 2025	1.910	1.970	1.730	1.940	1,420,654	-0.16(-7.62%)
Apr 04, 2025	2.250	2.289	2.050	2.100	920,296	-0.17(-7.49%)
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	179,508	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices