Sagimet Biosciences Inc - Class A (SGMT) Historical Prices & Data

Sagimet Biosciences Inc - Class A Historical Rates

Frequency

Daily

From Oct 6, 2024 to Nov 6, 2024

Date	High	Low	Open	Close	% Change
Nov 5, 2024	5.86	5.35	5.56	5.81	4.50%
Nov 4, 2024	5.67	5.18	5.31	5.42	2.07%
Nov 1, 2024	5.54	5.17	5.19	5.33	2.70%
Oct 31, 2024	5.35	4.92	5.29	5.15	-2.65%
Oct 30, 2024	6.00	5.33	5.71	5.34	-6.48%
Oct 29, 2024	6.31	5.74	6.10	5.83	-4.43%
Oct 28, 2024	6.15	5.63	5.70	5.99	5.09%
Oct 25, 2024	5.79	5.33	5.50	5.59	1.64%
Oct 24, 2024	6.04	5.47	5.64	5.50	-2.48%
Oct 23, 2024	6.08	5.51	5.90	5.65	-4.24%
Oct 22, 2024	5.99	5.52	5.58	5.90	5.73%
Oct 21, 2024	5.99	5.23	5.41	5.57	2.96%
Oct 18, 2024	5.55	5.05	5.40	5.41	0.19%
Oct 17, 2024	5.62	5.27	5.38	5.40	0.37%
Oct 16, 2024	5.89	5.12	5.13	5.46	6.43%
Oct 15, 2024	5.49	5.06	5.26	5.13	-2.47%
Oct 14, 2024	5.26	4.29	4.29	5.19	20.98%
Oct 11, 2024	4.42	4.03	4.03	4.31	6.95%
Oct 10, 2024	4.30	4.05	4.12	4.14	0.49%
Oct 9, 2024	4.17	3.68	4.00	4.16	4.00%
Oct 8, 2024	4.29	3.93	4.17	3.96	-4.92%
Oct 7, 2024	4.39	3.85	4.05	4.16	2.72%

Highest:6.31

Lowest:3.68

Average:5.20

Difference:1.76

% Change:43.46%

Data Vendor: Xignite Logo

Stocks