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)

5.450 -0.100 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 5.690 6.340 5.630 6.230 829,028 +0.56(+9.88%)
Jan 30, 2026 5.240 5.810 5.050 5.670 1,025,479 +0.31(+5.78%)
Jan 29, 2026 5.650 5.790 5.015 5.360 3,670,216 -0.50(-8.45%)
Jan 28, 2026 6.110 6.150 5.850 5.855 386,184 -0.23(-3.86%)
Jan 27, 2026 5.990 6.140 5.927 6.090 272,066 +0.06(+1.00%)
Jan 26, 2026 6.120 6.140 5.880 6.030 561,701 -0.11(-1.79%)
Jan 23, 2026 6.410 6.500 6.010 6.140 755,564 -0.21(-3.31%)
Jan 22, 2026 6.360 6.600 6.325 6.350 351,140 +0.00(+0.00%)
Jan 21, 2026 6.330 6.408 6.130 6.350 242,823 +0.07(+1.11%)
Jan 20, 2026 6.000 6.335 5.950 6.280 500,673 +0.14(+2.28%)
Jan 16, 2026 6.300 6.362 6.120 6.140 423,055 -0.12(-1.92%)
Jan 15, 2026 6.390 6.420 6.170 6.260 192,494 -0.11(-1.73%)
Jan 14, 2026 6.200 6.380 6.150 6.370 697,642 +0.16(+2.58%)
Jan 13, 2026 6.300 6.330 6.060 6.210 563,649 -0.03(-0.48%)
Jan 12, 2026 6.190 6.300 5.975 6.240 799,084 +0.03(+0.48%)
Jan 09, 2026 6.070 6.630 5.950 6.210 2,111,898 +0.64(+11.49%)
Jan 08, 2026 5.500 5.710 5.500 5.570 367,760 +0.05(+0.91%)
Jan 07, 2026 5.530 5.660 5.480 5.520 434,846 +0.06(+1.10%)
Jan 06, 2026 5.560 5.710 5.430 5.460 296,724 -0.08(-1.44%)
Jan 05, 2026 6.010 6.064 5.500 5.540 726,724 -0.45(-7.51%)
Jan 02, 2026 6.010 6.106 5.930 5.990 396,299 +0.07(+1.18%)
Dec 31, 2025 5.810 6.020 5.800 5.920 265,816 +0.07(+1.20%)
Dec 30, 2025 5.890 5.973 5.820 5.850 259,523 -0.06(-1.02%)
Dec 29, 2025 5.900 5.990 5.861 5.910 271,958 -0.05(-0.84%)
Dec 26, 2025 6.050 6.050 5.868 5.960 239,909 -0.10(-1.65%)
Dec 24, 2025 6.000 6.120 5.960 6.060 134,578 +0.05(+0.83%)
Dec 23, 2025 6.230 6.240 5.920 6.010 639,494 -0.23(-3.69%)
Dec 22, 2025 6.300 6.330 6.065 6.240 575,242 -0.04(-0.64%)
Dec 19, 2025 5.920 6.290 5.800 6.280 1,019,717 +0.32(+5.37%)
Dec 18, 2025 6.450 6.620 5.940 5.960 728,617 -0.31(-4.94%)
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%)
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.