MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGMT — Sagimet Biosciences Inc. Series A Common Stock
NasdaqSagimet Biosciences Inc. Series A Common Stock
$8.92
+0.04(+0.45%)
- O
- 8.80
- H
- 8.94
- L
- 8.63
- V
- 1.23M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.92
Period Return+169.49%
Period High$11.45
Period Low$3.03
Avg Daily Volume1.07M
Total Trading Days365
SGMT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.80 | $8.94 | $8.63 | $8.92 | +$0.04 | +0.45% | 1,228,404 | $8.85 | $8.63 $8.94 |
| Oct 7, 2026 | $8.65 | $8.97 | $8.60 | $8.88 | +$0.12 | +1.37% | 631,650 | $8.87 | $8.60 $8.97 |
| Oct 6, 2026 | $8.99 | $8.99 | $8.55 | $8.76 | $-0.27 | -2.99% | 896,376 | $8.78 | $8.55 $8.99 |
| Oct 5, 2026 | $9.08 | $9.12 | $8.40 | $9.03 | $-0.11 | -1.20% | 1,528,740 | $8.85 | $8.40 $9.12 |
| Oct 2, 2026 | $9.26 | $9.38 | $8.88 | $9.14 | $-0.23 | -2.45% | 1,712,552 | $9.10 | $8.88 $9.38 |
| Oct 1, 2026 | $9.63 | $10.01 | $9.32 | $9.37 | $-0.51 | -5.16% | 2,008,407 | $9.48 | $9.32 $10.01 |
| Sep 30, 2026 | $10.61 | $10.93 | $9.46 | $9.88 | +$0.55 | +5.89% | 5,453,770 | $9.96 | $9.46 $10.93 |
| Sep 29, 2026 | $9.92 | $9.92 | $9.25 | $9.33 | $-0.61 | -6.14% | 860,052 | $9.38 | $9.25 $9.92 |
| Sep 28, 2026 | $9.15 | $9.95 | $9.03 | $9.94 | +$0.70 | +7.58% | 1,345,966 | $9.63 | $9.03 $9.95 |
| Sep 25, 2026 | $9.11 | $9.27 | $8.89 | $9.24 | +$0.13 | +1.43% | 1,247,044 | $9.13 | $8.89 $9.27 |
| Sep 24, 2026 | $9.78 | $9.99 | $8.69 | $9.11 | $-1.31 | -12.57% | 3,723,698 | $9.11 | $8.69 $9.99 |
| Sep 23, 2026 | $11.23 | $11.26 | $10.15 | $10.42 | $-0.67 | -6.04% | 1,115,925 | $10.41 | $10.15 $11.26 |
| Sep 22, 2026 | $10.84 | $11.33 | $10.72 | $11.09 | +$0.29 | +2.69% | 874,193 | $11.13 | $10.72 $11.33 |
| Sep 21, 2026 | $11.20 | $11.21 | $10.66 | $10.80 | $-0.29 | -2.61% | 753,263 | $10.84 | $10.66 $11.21 |
| Sep 18, 2026 | $11.17 | $11.40 | $10.80 | $11.09 | $-0.08 | -0.72% | 1,854,066 | $11.11 | $10.80 $11.40 |
| Sep 17, 2026 | $10.69 | $11.34 | $10.68 | $11.17 | +$0.71 | +6.79% | 1,019,327 | $11.10 | $10.68 $11.34 |
| Sep 16, 2026 | $10.51 | $10.62 | $10.25 | $10.46 | +$0.00 | +0.00% | 620,559 | $10.46 | $10.25 $10.62 |
| Sep 15, 2026 | $10.81 | $10.84 | $10.31 | $10.46 | $-0.42 | -3.86% | 852,726 | $10.45 | $10.31 $10.84 |
| Sep 14, 2026 | $10.96 | $11.10 | $10.82 | $10.88 | +$0.00 | +0.00% | 516,687 | $10.95 | $10.82 $11.10 |
| Sep 11, 2026 | $11.33 | $11.35 | $10.77 | $10.88 | $-0.18 | -1.63% | 639,393 | $10.92 | $10.77 $11.35 |
| Sep 10, 2026 | $10.75 | $11.45 | $10.67 | $11.06 | +$0.20 | +1.84% | 937,697 | $11.17 | $10.67 $11.45 |
| Sep 9, 2026 | $11.25 | $11.27 | $10.69 | $10.86 | +$0.15 | +1.40% | 1,250,132 | $10.85 | $10.69 $11.27 |
| Sep 8, 2026 | $10.84 | $11.17 | $10.65 | $10.71 | $-0.23 | -2.10% | 805,614 | $10.87 | $10.65 $11.17 |
| Sep 4, 2026 | $10.79 | $10.98 | $10.53 | $10.94 | +$0.02 | +0.18% | 1,250,060 | $10.77 | $10.53 $10.98 |
| Sep 3, 2026 | $11.21 | $11.24 | $10.62 | $10.92 | $-0.07 | -0.64% | 1,142,063 | $10.88 | $10.62 $11.24 |
| Sep 2, 2026 | $10.51 | $11.06 | $10.51 | $10.99 | +$0.49 | +4.67% | 1,789,181 | $10.86 | $10.51 $11.06 |
| Sep 1, 2026 | $10.15 | $10.72 | $10.15 | $10.50 | +$0.24 | +2.34% | 752,203 | $10.50 | $10.15 $10.72 |
| Aug 31, 2026 | $10.36 | $10.44 | $10.21 | $10.26 | $-0.29 | -2.75% | 680,030 | $10.29 | $10.21 $10.44 |
| Aug 28, 2026 | $10.62 | $10.81 | $10.47 | $10.55 | $-0.20 | -1.86% | 573,999 | $10.60 | $10.47 $10.81 |
| Aug 27, 2026 | $10.90 | $10.95 | $10.54 | $10.75 | $-0.11 | -1.01% | 657,682 | $10.76 | $10.54 $10.95 |