5 DAY PERFORMANCE
+19.07%
1 MONTH PERFORMANCE
-34.19%
3 MONTH PERFORMANCE
-55.41%
6 MONTH PERFORMANCE
-46.40%
YEAR-TO-DATE PERFORMANCE
-48.67%
1 YEAR PERFORMANCE
-52.17%
Sagimet Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $2.21 | $2.31 (4.52%) | $2.36 | $2.15 | 239,481 | $74.37 M |
| 04/10/2025 | $2.23 | $2.23 (0%) | $2.29 | $2.06 | 321,848 | $71.80 M |
| 04/09/2025 | $1.91 | $2.27 (18.85%) | $2.29 | $1.84 | 926,000 | $73.08 M |
| 04/08/2025 | $2.01 | $1.90 (-5.47%) | $2.12 | $1.90 | 682,897 | $61.17 M |
| 04/07/2025 | $1.91 | $1.94 (1.57%) | $1.97 | $1.73 | 1.43 M | $62.46 M |
| 04/04/2025 | $2.25 | $2.08 (-7.56%) | $2.29 | $2.03 | 920,296 | $66.97 M |
| 04/03/2025 | $2.40 | $2.27 (-5.42%) | $2.43 | $2.22 | 862,300 | $73.08 M |
| 04/02/2025 | $2.59 | $2.52 (-2.7%) | $2.68 | $2.52 | 786,514 | $81.13 M |
| 04/01/2025 | $3.30 | $2.58 (-21.82%) | $3.31 | $2.52 | 1.57 M | $83.06 M |
| 03/31/2025 | $3.60 | $3.26 (-9.44%) | $3.65 | $3.21 | 507,238 | $104.96 M |
| 03/28/2025 | $3.80 | $3.71 (-2.37%) | $3.93 | $3.61 | 141,400 | $119.44 M |
| 03/27/2025 | $3.97 | $3.76 (-5.29%) | $3.99 | $3.70 | 306,157 | $121.05 M |
| 03/26/2025 | $4.03 | $3.95 (-1.99%) | $4.08 | $3.84 | 179,708 | $127.17 M |
| 03/25/2025 | $4.12 | $4.03 (-2.18%) | $4.23 | $4.00 | 202,900 | $129.75 M |
| 03/24/2025 | $4.07 | $4.13 (1.47%) | $4.24 | $4.04 | 228,800 | $132.97 M |
| 03/21/2025 | $3.98 | $3.99 (0.25%) | $4.01 | $3.89 | 227,637 | $128.46 M |
| 03/20/2025 | $3.98 | $4.05 (1.76%) | $4.11 | $3.90 | 313,906 | $130.39 M |
| 03/19/2025 | $3.89 | $3.85 (-1.03%) | $4.06 | $3.73 | 419,100 | $123.95 M |
| 03/18/2025 | $3.78 | $3.85 (1.85%) | $3.93 | $3.65 | 552,509 | $123.95 M |
| 03/17/2025 | $3.71 | $3.78 (1.89%) | $3.90 | $3.64 | 205,137 | $121.70 M |
| 03/14/2025 | $3.55 | $3.74 (5.35%) | $3.80 | $3.50 | 281,201 | $117.25 M |
| 03/13/2025 | $3.50 | $3.51 (0.29%) | $3.59 | $3.49 | 185,149 | $110.04 M |
| 03/12/2025 | $3.49 | $3.51 (0.57%) | $3.55 | $3.41 | 305,964 | $110.04 M |
| 03/11/2025 | $3.59 | $3.40 (-5.29%) | $3.63 | $3.31 | 360,039 | $106.59 M |
| 03/10/2025 | $3.68 | $3.54 (-3.8%) | $3.74 | $3.46 | 497,587 | $110.98 M |
| 03/07/2025 | $3.69 | $3.68 (-0.27%) | $3.81 | $3.58 | 343,000 | $118.29 M |
| 03/06/2025 | $3.58 | $3.65 (1.96%) | $3.80 | $3.58 | 210,965 | $117.32 M |
| 03/05/2025 | $3.53 | $3.66 (3.68%) | $3.70 | $3.40 | 226,109 | $117.64 M |
| 03/04/2025 | $3.34 | $3.50 (4.79%) | $3.55 | $3.25 | 544,035 | $112.50 M |
| 03/03/2025 | $3.74 | $3.45 (-7.75%) | $3.84 | $3.45 | 569,600 | $110.89 M |
| 02/28/2025 | $3.60 | $3.72 (3.33%) | $3.73 | $3.56 | 434,200 | $119.57 M |
| 02/27/2025 | $3.85 | $3.61 (-6.23%) | $4.04 | $3.60 | 456,455 | $116.04 M |
| 02/26/2025 | $3.78 | $3.84 (1.59%) | $3.88 | $3.65 | 570,188 | $123.43 M |
| 02/25/2025 | $3.74 | $3.75 (0.27%) | $3.82 | $3.55 | 614,585 | $120.54 M |
| 02/24/2025 | $4.10 | $3.69 (-10%) | $4.18 | $3.68 | 829,300 | $118.61 M |
| 02/21/2025 | $4.05 | $4.12 (1.73%) | $4.19 | $4.00 | 661,637 | $132.43 M |
| 02/20/2025 | $4.11 | $4.03 (-1.95%) | $4.18 | $3.96 | 429,050 | $129.54 M |
| 02/19/2025 | $4.10 | $4.10 (0%) | $4.21 | $4.02 | 370,630 | $131.79 M |
| 02/18/2025 | $4.35 | $4.06 (-6.67%) | $4.47 | $3.95 | 1.02 M | $130.50 M |
| 02/14/2025 | $4.46 | $4.25 (-4.71%) | $4.56 | $4.21 | 720,982 | $136.61 M |
| 02/13/2025 | $4.58 | $4.40 (-3.93%) | $4.64 | $4.36 | 457,307 | $141.43 M |
| 02/12/2025 | $4.66 | $4.55 (-2.36%) | $4.75 | $4.44 | 1.29 M | $146.25 M |
| 02/11/2025 | $4.53 | $4.72 (4.19%) | $4.83 | $4.32 | 847,500 | $151.72 M |
| 02/10/2025 | $4.60 | $4.57 (-0.65%) | $4.74 | $4.33 | 842,900 | $146.90 M |
| 02/07/2025 | $4.71 | $4.57 (-2.97%) | $4.75 | $4.47 | 567,785 | $146.90 M |
| 02/06/2025 | $5.14 | $4.71 (-8.37%) | $5.20 | $4.63 | 736,600 | $151.40 M |
| 02/05/2025 | $5.10 | $5.13 (0.59%) | $5.22 | $4.86 | 728,526 | $164.90 M |
| 02/04/2025 | $4.69 | $5.09 (8.53%) | $5.09 | $4.60 | 814,700 | $163.61 M |
| 02/03/2025 | $4.20 | $4.66 (10.95%) | $4.82 | $4.16 | 997,800 | $149.79 M |
| 01/31/2025 | $4.09 | $4.40 (7.58%) | $4.55 | $4.06 | 1.39 M | $141.43 M |
| 01/30/2025 | $4.11 | $4.06 (-1.22%) | $4.19 | $3.97 | 585,348 | $130.50 M |
| 01/29/2025 | $4.30 | $4.05 (-5.81%) | $4.55 | $4.04 | 947,120 | $130.18 M |
| 01/28/2025 | $4.60 | $4.31 (-6.3%) | $4.70 | $4.08 | 1.25 M | $138.54 M |
| 01/27/2025 | $4.29 | $4.62 (7.69%) | $5.08 | $4.29 | 2.49 M | $148.50 M |
| 01/24/2025 | $4.15 | $4.20 (1.2%) | $4.29 | $4.06 | 404,700 | $135.00 M |
| 01/23/2025 | $4.31 | $4.15 (-3.71%) | $4.35 | $4.14 | 593,500 | $133.39 M |
| 01/22/2025 | $4.13 | $4.25 (2.91%) | $4.37 | $3.90 | 1.01 M | $136.61 M |
| 01/21/2025 | $4.50 | $4.13 (-8.22%) | $4.55 | $4.07 | 1.10 M | $132.75 M |
| 01/17/2025 | $4.32 | $4.39 (1.62%) | $4.54 | $4.21 | 657,600 | $141.11 M |
| 01/16/2025 | $4.23 | $4.27 (0.95%) | $4.48 | $4.16 | 797,800 | $137.25 M |
| 01/15/2025 | $4.32 | $4.17 (-3.47%) | $4.54 | $4.12 | 1.29 M | $134.04 M |
| 01/14/2025 | $4.58 | $4.16 (-9.17%) | $4.62 | $4.06 | 1.16 M | $133.72 M |
| 01/13/2025 | $4.99 | $4.58 (-8.22%) | $5.02 | $4.35 | 1.50 M | $147.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
