Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sagimet Biosciences Inc. - Series A Common Stock (NQ: SGMT )

5.330 +0.180 (+3.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.190	5.539	5.170	5.330	842,700	+0.18(+3.50%)
Oct 31, 2024	5.290	5.350	4.920	5.150	859,952	-0.19(-3.56%)
Oct 30, 2024	5.710	6.000	5.330	5.340	718,084	-0.49(-8.40%)
Oct 29, 2024	6.100	6.310	5.740	5.830	574,764	-0.16(-2.67%)
Oct 28, 2024	5.700	6.147	5.630	5.990	773,307	+0.40(+7.16%)
Oct 25, 2024	5.500	5.790	5.330	5.590	595,886	+0.09(+1.64%)
Oct 24, 2024	5.640	6.035	5.470	5.500	697,670	-0.15(-2.65%)
Oct 23, 2024	5.900	6.080	5.510	5.650	636,275	-0.25(-4.24%)
Oct 22, 2024	5.580	5.990	5.520	5.900	696,982	+0.33(+5.92%)
Oct 21, 2024	5.410	5.990	5.229	5.570	1,446,711	+0.16(+2.96%)
Oct 18, 2024	5.400	5.550	5.055	5.410	624,790	+0.01(+0.19%)
Oct 17, 2024	5.380	5.620	5.270	5.400	757,960	-0.06(-1.10%)
Oct 16, 2024	5.130	5.890	5.117	5.460	1,523,629	+0.33(+6.43%)
Oct 15, 2024	5.260	5.493	5.060	5.130	1,219,480	-0.06(-1.16%)
Oct 14, 2024	4.290	5.260	4.290	5.190	1,280,111	+0.88(+20.42%)
Oct 11, 2024	4.030	4.420	4.030	4.310	681,336	+0.17(+4.11%)
Oct 10, 2024	4.120	4.305	4.050	4.140	438,411	-0.02(-0.48%)
Oct 09, 2024	4.000	4.170	3.680	4.160	748,512	+0.20(+4.92%)
Oct 08, 2024	4.170	4.290	3.930	3.965	694,166	-0.20(-4.69%)
Oct 07, 2024	4.050	4.390	3.850	4.160	1,081,916	+0.07(+1.71%)
Oct 04, 2024	4.230	5.220	3.970	4.090	6,240,677	-0.03(-0.73%)
Oct 03, 2024	3.420	4.210	3.340	4.120	3,013,426	+0.72(+21.18%)
Oct 02, 2024	3.160	3.610	2.930	3.400	3,685,882	+0.28(+8.97%)
Oct 01, 2024	3.800	3.970	2.990	3.120	43,819,040	+0.35(+12.64%)
Sep 30, 2024	2.820	2.900	2.660	2.770	343,010	-0.05(-1.77%)
Sep 27, 2024	2.890	2.980	2.750	2.820	213,286	+0.00(+0.00%)
Sep 26, 2024	2.840	2.887	2.675	2.820	242,709	+0.11(+4.06%)
Sep 25, 2024	2.900	2.910	2.710	2.710	496,422	-0.15(-5.24%)
Sep 24, 2024	3.010	3.010	2.710	2.860	328,025	+0.00(+0.00%)
Sep 23, 2024	3.210	3.221	2.830	2.860	351,026	-0.28(-8.92%)
Sep 20, 2024	3.230	3.340	2.910	3.140	458,065	-0.14(-4.27%)
Sep 19, 2024	3.510	3.540	3.275	3.280	304,944	-0.10(-2.96%)
Sep 18, 2024	3.360	3.540	3.270	3.380	196,503	+0.00(+0.00%)
Sep 17, 2024	3.530	3.578	3.270	3.380	313,050	-0.12(-3.43%)
Sep 16, 2024	3.780	3.940	3.500	3.500	316,471	-0.22(-5.91%)
Sep 13, 2024	3.450	3.820	3.440	3.720	306,193	+0.32(+9.41%)
Sep 12, 2024	3.750	3.900	3.400	3.400	400,298	-0.36(-9.57%)
Sep 11, 2024	3.740	3.940	3.610	3.760	418,372	+0.06(+1.62%)
Sep 10, 2024	3.110	3.860	3.110	3.700	1,113,206	+0.55(+17.46%)
Sep 09, 2024	2.950	3.690	2.820	3.150	3,186,410	+0.63(+25.00%)
Sep 06, 2024	2.670	2.730	2.520	2.520	208,878	-0.15(-5.62%)
Sep 05, 2024	2.890	2.920	2.650	2.670	361,058	-0.21(-7.29%)
Sep 04, 2024	2.930	2.960	2.810	2.880	175,854	-0.08(-2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sagimet Biosciences Inc. - Series A Common Stock (NQ: SGMT )

Historical Prices