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

Sagimet Biosciences Inc - Class A Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	4.77	4.35	4.45	4.76	6.97%
Nov 21, 2024	4.76	4.27	4.46	4.50	0.90%
Nov 20, 2024	4.55	4.27	4.41	4.52	2.49%
Nov 19, 2024	4.60	4.19	4.25	4.41	3.76%
Nov 18, 2024	4.85	4.35	4.73	4.36	-7.82%
Nov 15, 2024	5.18	4.58	5.05	4.73	-6.34%
Nov 14, 2024	5.96	4.95	5.90	5.18	-12.20%
Nov 13, 2024	6.40	5.79	6.03	6.02	-0.17%
Nov 12, 2024	6.00	5.65	5.77	5.94	2.95%
Nov 11, 2024	6.04	5.61	5.94	5.85	-1.52%
Nov 8, 2024	6.24	5.72	6.15	5.94	-3.41%
Nov 7, 2024	6.30	5.93	6.06	6.19	2.15%
Nov 6, 2024	6.04	5.55	5.81	6.00	3.27%
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%

Highest:6.40

Lowest:4.19

Average:5.39

Difference:-1.14

% Change:-19.32%

Data Vendor: Xignite Logo

Stocks