2m 2m 2m 2m 2m 2m 2m
SAGIMET BIOSCN-A (SGMT)
NASDAQ
$6.71-$0.40 (-5.58%)
Price as of Aug 03, 2026 12:49 PM EDT- $435.0MMarket Cap
- -13.82%1-Year Change
- BiotechnologyIndustry
SAGIMET BIOSCN-A (SGMT)
$6.71-$0.40 (-5.58%)
- 1 Month-8.02%Low Price$7.01High Price$7.99
- 3 Months-11.46%Low Price$6.30High Price$8.38
- 1 Year-13.82%Low Price$4.55High Price$9.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 7.32 | 7.33 | 6.88 | 7.11 | -2.74% | 616,134 |
07/30/2026 | 7.07 | 7.35 | 7.00 | 7.31 | +3.84% | 390,202 |
07/29/2026 | 7.25 | 7.39 | 7.01 | 7.04 | -3.16% | 465,041 |
07/28/2026 | 7.40 | 7.48 | 7.13 | 7.27 | -2.42% | 392,558 |
07/27/2026 | 7.12 | 7.59 | 7.03 | 7.45 | +5.37% | 544,061 |
07/24/2026 | 7.14 | 7.20 | 6.86 | 7.07 | +0.86% | 910,937 |
07/23/2026 | 7.03 | 7.08 | 6.87 | 7.01 | -0.57% | 619,393 |
07/22/2026 | 7.10 | 7.25 | 7.00 | 7.05 | -0.28% | 780,506 |
07/21/2026 | 7.06 | 7.22 | 7.00 | 7.07 | -1.26% | 758,693 |
07/20/2026 | 7.76 | 8.02 | 7.15 | 7.16 | -8.44% | 943,024 |
07/17/2026 | 7.45 | 8.10 | 7.34 | 7.82 | +2.22% | 1,381,534 |
07/16/2026 | 7.87 | 7.95 | 7.59 | 7.65 | -4.26% | 835,918 |
07/15/2026 | 7.76 | 8.01 | 7.61 | 7.99 | +3.03% | 1,527,690 |
07/14/2026 | 7.20 | 7.83 | 7.11 | 7.76 | +8.46% | 1,158,556 |
07/13/2026 | 7.31 | 7.31 | 7.02 | 7.15 | -2.99% | 917,545 |
07/10/2026 | 7.38 | 7.59 | 6.96 | 7.37 | +0.27% | 1,113,113 |
07/09/2026 | 7.46 | 7.46 | 7.21 | 7.35 | -1.21% | 573,019 |
07/08/2026 | 7.69 | 7.71 | 7.14 | 7.44 | -3.25% | 1,278,920 |
07/07/2026 | 7.77 | 7.90 | 7.64 | 7.69 | -0.65% | 1,341,023 |
07/06/2026 | 7.59 | 7.92 | 7.41 | 7.74 | +1.71% | 835,715 |
07/02/2026 | 7.54 | 7.69 | 7.41 | 7.61 | +2.01% | 834,220 |
07/01/2026 | 7.75 | 7.95 | 7.31 | 7.46 | -3.49% | 1,266,241 |
06/30/2026 | 7.70 | 7.84 | 7.42 | 7.73 | -0.77% | 900,935 |
06/29/2026 | 6.97 | 7.81 | 6.96 | 7.79 | +10.34% | 1,353,263 |
06/26/2026 | 6.85 | 7.15 | 6.80 | 7.06 | +2.92% | 8,602,404 |
06/25/2026 | 6.91 | 7.09 | 6.85 | 6.86 | -1.01% | 1,461,251 |
06/24/2026 | 7.09 | 7.21 | 6.78 | 6.93 | -1.84% | 1,377,408 |
06/23/2026 | 7.00 | 7.34 | 7.00 | 7.06 | -0.56% | 751,505 |
06/22/2026 | 6.68 | 7.19 | 6.68 | 7.10 | +6.29% | 1,058,441 |
06/18/2026 | 6.55 | 6.86 | 6.55 | 6.68 | +2.30% | 3,592,541 |
06/17/2026 | 6.38 | 6.58 | 6.31 | 6.53 | +3.65% | 794,103 |
06/16/2026 | 6.44 | 6.53 | 6.24 | 6.30 | -2.63% | 1,246,761 |
06/15/2026 | 6.56 | 6.71 | 6.45 | 6.47 | -0.15% | 605,514 |
06/12/2026 | 6.43 | 6.64 | 6.39 | 6.48 | +0.78% | 460,276 |
06/11/2026 | 6.42 | 6.55 | 6.32 | 6.43 | -1.08% | 763,709 |
06/10/2026 | 6.48 | 6.72 | 6.39 | 6.50 | -0.31% | 718,825 |
06/09/2026 | 6.63 | 6.75 | 6.42 | 6.52 | -0.15% | 689,876 |
06/08/2026 | 6.95 | 7.01 | 6.50 | 6.53 | -3.40% | 621,648 |
06/05/2026 | 7.03 | 7.11 | 6.73 | 6.76 | -4.25% | 608,349 |
06/04/2026 | 6.86 | 7.25 | 6.86 | 7.06 | +2.92% | 397,373 |
06/03/2026 | 6.78 | 6.88 | 6.60 | 6.86 | +1.03% | 662,368 |
06/02/2026 | 7.06 | 7.07 | 6.57 | 6.79 | -5.56% | 923,925 |
06/01/2026 | 7.20 | 7.41 | 7.12 | 7.19 | -1.37% | 736,573 |
05/29/2026 | 7.25 | 7.36 | 7.01 | 7.29 | +0.28% | 628,245 |
05/28/2026 | 7.21 | 7.58 | 7.05 | 7.27 | +0.69% | 646,018 |
05/27/2026 | 7.22 | 7.57 | 7.18 | 7.22 | 0.00% | 820,350 |
05/26/2026 | 7.17 | 7.45 | 7.11 | 7.22 | +1.83% | 909,658 |
05/22/2026 | 7.00 | 7.28 | 6.96 | 7.09 | +1.29% | 956,525 |
05/21/2026 | 6.60 | 7.26 | 6.50 | 7.00 | +5.26% | 776,486 |
05/20/2026 | 6.55 | 6.75 | 6.50 | 6.65 | +1.68% | 732,036 |
05/19/2026 | 6.46 | 6.66 | 6.43 | 6.54 | -1.80% | 938,896 |
05/18/2026 | 6.89 | 7.03 | 6.47 | 6.66 | -3.48% | 1,130,375 |
05/15/2026 | 7.26 | 7.34 | 6.89 | 6.90 | -6.38% | 744,645 |
05/14/2026 | 7.61 | 7.70 | 7.17 | 7.37 | -3.03% | 684,225 |
05/13/2026 | 7.63 | 7.73 | 7.33 | 7.60 | -0.65% | 775,847 |
05/12/2026 | 7.59 | 7.68 | 7.37 | 7.65 | -0.52% | 793,454 |
05/12/2026 |
-$0.33 Earnings | |||||
05/11/2026 | 7.70 | 7.91 | 7.58 | 7.69 | -0.26% | 896,933 |
05/08/2026 | 7.65 | 7.78 | 7.47 | 7.71 | +0.92% | 964,159 |
05/07/2026 | 8.33 | 8.33 | 7.61 | 7.64 | -8.83% | 1,036,496 |
05/06/2026 | 7.81 | 8.38 | 7.54 | 8.38 | +8.55% | 1,582,960 |
05/05/2026 | 7.93 | 8.00 | 7.47 | 7.72 | -2.28% | 1,291,239 |
05/04/2026 | 7.77 | 7.99 | 7.47 | 7.90 | +3.81% | 953,483 |
05/01/2026 | 8.11 | 8.57 | 7.36 | 7.61 | -5.23% | 1,342,323 |
04/30/2026 | 8.60 | 8.85 | 8.00 | 8.03 | -6.63% | 1,158,678 |
04/29/2026 | 8.75 | 8.78 | 7.95 | 8.60 | -1.71% | 1,589,490 |
04/28/2026 | 8.39 | 9.16 | 8.23 | 8.75 | +7.76% | 5,264,911 |
04/27/2026 | 7.21 | 9.37 | 7.13 | 8.12 | +38.57% | 49,408,802 |
04/24/2026 | 5.85 | 5.96 | 5.68 | 5.86 | -0.17% | 252,135 |
04/23/2026 | 6.30 | 6.32 | 5.82 | 5.87 | -6.53% | 203,120 |
04/22/2026 | 6.05 | 6.30 | 5.94 | 6.28 | +6.26% | 271,203 |
04/21/2026 | 6.51 | 6.51 | 5.90 | 5.91 | -8.23% | 446,711 |
04/20/2026 | 6.45 | 6.64 | 6.17 | 6.44 | -0.46% | 427,362 |
04/17/2026 | 6.27 | 6.55 | 6.27 | 6.47 | +4.52% | 624,775 |
04/16/2026 | 6.05 | 6.27 | 5.89 | 6.19 | +1.98% | 288,624 |
04/15/2026 | 5.61 | 6.10 | 5.55 | 6.07 | +9.57% | 521,399 |
04/14/2026 | 5.50 | 5.77 | 5.49 | 5.54 | +2.21% | 449,048 |
04/13/2026 | 5.30 | 5.58 | 5.27 | 5.42 | +2.26% | 330,983 |
04/10/2026 | 5.63 | 5.63 | 5.19 | 5.30 | -6.03% | 392,884 |
04/09/2026 | 5.51 | 5.71 | 5.47 | 5.64 | +0.89% | 289,473 |
04/08/2026 | 5.25 | 5.63 | 5.22 | 5.59 | +10.04% | 516,742 |
04/07/2026 | 5.07 | 5.10 | 4.91 | 5.08 | -1.17% | 333,383 |
04/06/2026 | 5.31 | 5.38 | 5.10 | 5.14 | -3.38% | 183,324 |
04/02/2026 | 5.12 | 5.33 | 5.10 | 5.32 | +1.53% | 160,019 |
04/01/2026 | 5.25 | 5.40 | 5.19 | 5.24 | +0.29% | 313,110 |
03/31/2026 | 4.60 | 5.25 | 4.60 | 5.23 | +14.84% | 383,637 |
03/30/2026 | 4.90 | 4.94 | 4.50 | 4.55 | -6.95% | 599,197 |
03/27/2026 | 5.07 | 5.24 | 4.85 | 4.89 | -4.31% | 575,503 |
03/26/2026 | 4.58 | 5.15 | 4.58 | 5.11 | +10.61% | 621,921 |
03/25/2026 | 4.70 | 4.88 | 4.54 | 4.62 | -0.22% | 582,317 |
03/24/2026 | 4.83 | 4.83 | 4.61 | 4.63 | -5.12% | 371,667 |
03/23/2026 | 4.91 | 4.94 | 4.73 | 4.88 | +1.24% | 302,165 |
03/20/2026 | 4.84 | 5.03 | 4.79 | 4.82 | -0.21% | 369,968 |
03/19/2026 | 4.78 | 4.89 | 4.64 | 4.83 | -0.62% | 310,188 |
03/18/2026 | 5.17 | 5.17 | 4.86 | 4.86 | -6.36% | 418,322 |
03/17/2026 | 5.13 | 5.22 | 5.10 | 5.19 | +0.97% | 161,761 |
03/16/2026 | 5.26 | 5.26 | 5.06 | 5.14 | -1.34% | 295,058 |
03/13/2026 | 5.41 | 5.44 | 5.11 | 5.21 | -2.43% | 372,471 |
03/12/2026 | 5.62 | 5.66 | 5.29 | 5.34 | -6.97% | 266,122 |
03/11/2026 | 5.77 | 6.00 | 5.62 | 5.74 | +3.80% | 360,146 |