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)

6.180 -0.090 (-1.44%)

Streaming Delayed Price Updated: 11:04 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	6.290	6.930	6.230	6.270	1,498,771	+0.22(+3.64%)
Dec 16, 2025	6.010	6.310	5.870	6.050	897,161	+0.02(+0.33%)
Dec 15, 2025	6.200	6.200	5.765	6.030	676,887	-0.20(-3.21%)
Dec 12, 2025	6.360	6.515	6.225	6.230	323,762	-0.10(-1.58%)
Dec 11, 2025	6.310	6.510	6.210	6.330	412,222	+0.01(+0.16%)
Dec 10, 2025	6.270	6.577	6.210	6.320	427,358	+0.04(+0.64%)
Dec 09, 2025	6.190	6.400	6.190	6.280	382,082	+0.09(+1.45%)
Dec 08, 2025	6.400	6.500	5.950	6.190	952,774	-0.20(-3.13%)
Dec 05, 2025	6.430	6.531	6.100	6.390	633,265	+0.04(+0.63%)
Dec 04, 2025	6.380	6.550	6.190	6.350	809,338	-0.11(-1.70%)
Dec 03, 2025	6.180	6.470	6.080	6.460	505,186	+0.38(+6.16%)
Dec 02, 2025	6.810	6.850	6.085	6.085	987,824	-0.71(-10.51%)
Dec 01, 2025	7.050	7.050	6.720	6.800	395,505	-0.42(-5.82%)
Nov 28, 2025	7.130	7.285	6.990	7.220	211,874	+0.14(+1.98%)
Nov 26, 2025	7.000	7.150	6.920	7.080	306,201	+0.10(+1.43%)
Nov 25, 2025	6.740	7.000	6.670	6.980	340,425	+0.31(+4.65%)
Nov 24, 2025	6.700	6.750	6.565	6.670	454,848	+0.00(+0.00%)
Nov 21, 2025	6.850	7.010	6.320	6.670	1,506,991	-0.60(-8.25%)
Nov 20, 2025	8.050	8.150	7.270	7.270	327,970	-0.58(-7.39%)
Nov 19, 2025	7.610	8.100	7.485	7.850	310,258	+0.03(+0.38%)
Nov 18, 2025	7.700	8.100	7.210	7.820	347,157	+0.01(+0.13%)
Nov 17, 2025	7.660	7.967	7.340	7.810	479,886	+0.06(+0.77%)
Nov 14, 2025	7.660	7.847	7.470	7.750	354,565	+0.01(+0.13%)
Nov 13, 2025	8.270	8.410	7.365	7.740	874,527	-1.08(-12.24%)
Nov 12, 2025	8.550	8.840	8.440	8.820	399,125	+0.32(+3.76%)
Nov 11, 2025	8.320	8.690	8.159	8.500	395,987	+0.17(+2.04%)
Nov 10, 2025	7.630	8.455	7.630	8.330	532,379	+0.81(+10.77%)
Nov 07, 2025	7.520	7.670	7.020	7.520	489,345	-0.17(-2.21%)
Nov 06, 2025	7.760	8.060	7.675	7.690	338,053	-0.08(-1.03%)
Nov 05, 2025	7.630	7.935	7.530	7.770	406,394	+0.16(+2.10%)
Nov 04, 2025	8.050	8.144	7.610	7.610	658,677	-0.45(-5.58%)
Nov 03, 2025	8.480	8.624	8.030	8.060	386,900	-0.46(-5.40%)
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%)

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