Free Trial

Sagimet Biosciences (SGMT) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free SGMT Stock Alerts
$4.44
+0.11 (+2.54%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sagimet Biosciences Stock Price Performance

5 Day
Performance
+2.78%
1 Month
Performance
-17.47%
3 Month
Performance
-26.00%
6 Month
Performance
+26.50%
Year-To-Date
Performance
-18.08%
Receive SGMT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sagimet Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

SGMT Stock Chart for Wednesday, May, 8, 2024

SGMT Chart by TradingView

Sagimet Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.33$4.44
+2.54%		$4.44$4.04312,812 shs$141.68 million
05/07/2024$4.28$4.33
+1.17%		$4.40$4.16288,054 shs$138.17 million
05/06/2024$4.32$4.28
-0.93%		$4.56$4.16559,221 shs$136.58 million
05/03/2024$4.45$4.32
-2.92%		$4.76$4.25770,646 shs$137.85 million
05/02/2024$4.11$4.45
+8.27%		$4.95$4.251.13 million shs$142 million
05/01/2024$3.90$4.11
+5.38%		$4.28$3.94308,884 shs$131.15 million
04/30/2024$4.23$3.90
-7.80%		$4.22$3.90598,993 shs$124.45 million
04/29/2024$4.06$4.23
+4.19%		$4.29$4.05475,474 shs$135.00 million
04/26/2024$3.92$4.06
+3.57%		$4.15$3.88325,271 shs$129.56 million
04/25/2024$4.17$3.92
-6.00%		$4.08$3.91225,060 shs$125.10 million
04/24/2024$4.28$4.17
-2.57%		$4.27$4.02219,072 shs$133.07 million
04/23/2024$4.03$4.28
+6.20%		$4.31$4.01360,993 shs$136.58 million
04/22/2024$4.01$4.03
+0.50%		$4.18$3.96303,611 shs$128.60 million
04/19/2024$3.97$4.01
+1.01%		$4.07$3.83430,096 shs$127.96 million
04/18/2024$4.07$3.97
-2.46%		$4.17$3.93337,339 shs$126.68 million
04/17/2024$4.18$4.07
-2.63%		$4.36$4.05315,657 shs$129.87 million
04/16/2024$4.56$4.18
-8.33%		$4.50$4.15430,611 shs$133.38 million
04/15/2024$4.83$4.56
-5.59%		$4.88$4.50470,542 shs$145.53 million
04/12/2024$5.22$4.83
-7.47%		$5.17$4.80433,715 shs$154.13 million
04/11/2024$5.06$5.22
+3.16%		$5.30$4.95256,409 shs$166.59 million
04/10/2024$5.31$5.06
-4.71%		$5.15$4.90488,800 shs$161.47 million
04/09/2024$5.38$5.31
-1.30%		$5.53$5.02561,876 shs$169.44 million
04/08/2024$5.31$5.38
+1.32%		$5.56$5.28472,117 shs$171.68 million
04/05/2024$5.45$5.31
-2.57%		$5.50$5.29268,300 shs$169.44 million
04/04/2024$5.43$5.45
+0.37%		$5.69$5.24748,389 shs$173.91 million
04/03/2024$5.24$5.43
+3.63%		$5.55$5.11521,252 shs$173.27 million
04/02/2024$5.23$5.24
+0.19%		$5.30$4.88585,542 shs$167.21 million
04/01/2024$5.42$5.23
-3.51%		$5.83$5.21776,763 shs$111.79 million
03/29/2024$5.42$5.42$6.05$5.351.15 million shs$115.88 million
03/28/2024$5.73$5.42
-5.41%		$6.05$5.351.15 million shs$115.88 million
03/27/2024$5.23$5.73
+9.56%		$6.06$5.001.26 million shs$122.51 million
03/26/2024$5.22$5.23
+0.19%		$5.67$5.001.32 million shs$111.79 million
03/25/2024$4.51$5.22
+15.74%		$5.70$4.753.24 million shs$111.60 million
03/22/2024$4.65$4.51
-3.01%		$4.69$4.44474,614 shs$96.42 million
03/21/2024$4.56$4.65
+1.97%		$4.98$4.51866,170 shs$99.39 million
03/20/2024$4.48$4.56
+1.79%		$4.58$4.30453,453 shs$97.49 million
03/19/2024$4.02$4.48
+11.44%		$4.72$4.031.44 million shs$95.78 million
03/18/2024$4.04$4.02
-0.50%		$4.24$3.85637,037 shs$85.95 million
03/15/2024$4.32$4.04
-6.48%		$4.58$3.973.86 million shs$86.38 million
03/14/2024$4.65$4.32
-7.10%		$4.73$4.261.79 million shs$92.36 million
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (Ad)

Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.

Don't miss out on the "next Ozempic" >>>
03/13/2024$4.99$4.65
-6.81%		$5.26$4.521.31 million shs$99.42 million
03/12/2024$5.48$4.99
-8.94%		$5.57$4.971.04 million shs$106.66 million
03/11/2024$5.75$5.48
-4.70%		$5.94$5.46491,429 shs$117.16 million
03/08/2024$6.45$5.75
-10.85%		$6.76$5.75595,974 shs$122.94 million
03/07/2024$6.67$6.45
-3.30%		$7.41$6.35775,732 shs$137.87 million
03/06/2024$6.05$6.67
+10.25%		$6.70$6.07602,738 shs$142.61 million
03/05/2024$6.25$6.05
-3.20%		$6.34$5.61696,238 shs$129.35 million
03/04/2024$6.02$6.25
+3.82%		$6.45$5.75830,932 shs$133.63 million
03/01/2024$6.13$6.02
-1.79%		$6.65$5.85742,817 shs$128.71 million
02/29/2024$6.39$6.13
-4.07%		$6.83$5.90796,034 shs$131.06 million
02/28/2024$7.39$6.39
-13.53%		$7.36$6.39729,202 shs$136.62 million
02/27/2024$7.20$7.39
+2.64%		$7.64$7.03766,502 shs$157.96 million
02/26/2024$6.62$7.20
+8.76%		$7.26$6.59665,193 shs$153.94 million
02/23/2024$6.73$6.62
-1.63%		$7.10$6.51631,428 shs$141.54 million
02/22/2024$6.74$6.73
-0.15%		$7.38$6.47894,031 shs$143.85 million
02/21/2024$6.98$6.74
-3.44%		$7.26$6.67678,429 shs$144.10 million
02/20/2024$7.55$6.98
-7.55%		$8.07$6.981.15 million shs$149.23 million
02/19/2024$7.55$7.55$8.58$7.501.28 million shs$161.42 million
02/16/2024$8.66$7.55
-12.82%		$8.58$7.501.28 million shs$161.42 million
02/15/2024$8.09$8.66
+7.05%		$8.75$7.931.11 million shs$185.15 million
02/14/2024$7.42$8.09
+9.03%		$8.59$7.201.47 million shs$172.96 million
02/13/2024$8.01$7.42
-7.37%		$7.69$6.801.06 million shs$158.64 million
02/12/2024$6.24$8.01
+28.37%		$8.15$6.382.41 million shs$171.21 million
02/09/2024$6.00$6.24
+4.00%		$6.60$5.601.55 million shs$133.41 million
02/08/2024$6.58$6.00
-8.81%		$6.84$5.851.62 million shs$128.28 million
02/07/2024$6.35$6.58
+3.62%		$6.60$5.961.81 million shs$140.68 million

Related Companies:
This page (NASDAQ:SGMT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold