Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 4.710 4.760 4.540 4.620 273,303 -0.13(-2.74%)
May 16, 2024 4.680 4.950 4.680 4.750 308,829 +0.13(+2.81%)
May 15, 2024 4.410 4.840 4.410 4.620 409,779 +0.24(+5.48%)
May 14, 2024 4.400 4.560 4.305 4.380 325,607 +0.14(+3.30%)
May 13, 2024 4.560 4.590 4.240 4.240 338,711 -0.20(-4.50%)
May 10, 2024 4.600 4.728 4.360 4.440 374,056 -0.13(-2.84%)
May 09, 2024 4.440 4.595 4.330 4.570 396,172 +0.13(+2.93%)
May 08, 2024 4.230 4.440 4.040 4.440 312,845 +0.11(+2.54%)
May 07, 2024 4.270 4.400 4.163 4.330 288,054 +0.05(+1.17%)
May 06, 2024 4.380 4.560 4.160 4.280 559,221 -0.04(-0.93%)
May 03, 2024 4.620 4.760 4.250 4.320 770,647 -0.13(-2.92%)
May 02, 2024 4.420 4.950 4.250 4.450 1,126,531 +0.34(+8.27%)
May 01, 2024 3.940 4.280 3.940 4.110 308,934 +0.21(+5.38%)
Apr 30, 2024 4.220 4.220 3.900 3.900 599,601 -0.33(-7.80%)
Apr 29, 2024 4.100 4.290 4.050 4.230 475,474 +0.17(+4.19%)
Apr 26, 2024 4.000 4.150 3.880 4.060 325,272 +0.14(+3.57%)
Apr 25, 2024 4.010 4.080 3.910 3.920 227,224 -0.25(-6.00%)
Apr 24, 2024 4.190 4.270 4.020 4.170 219,202 -0.11(-2.57%)
Apr 23, 2024 4.010 4.310 4.010 4.280 360,993 +0.25(+6.20%)
Apr 22, 2024 4.180 4.180 3.960 4.030 304,061 +0.02(+0.50%)
Apr 19, 2024 3.910 4.070 3.830 4.010 430,106 +0.04(+1.01%)
Apr 18, 2024 4.100 4.170 3.930 3.970 337,339 -0.10(-2.46%)
Apr 17, 2024 4.200 4.360 4.050 4.070 315,662 -0.11(-2.63%)
Apr 16, 2024 4.440 4.500 4.150 4.180 434,203 -0.38(-8.33%)
Apr 15, 2024 4.880 4.880 4.500 4.560 471,112 -0.27(-5.59%)
Apr 12, 2024 5.110 5.170 4.800 4.830 433,716 -0.39(-7.47%)
Apr 11, 2024 5.080 5.300 4.953 5.220 256,409 +0.16(+3.16%)
Apr 10, 2024 5.010 5.150 4.900 5.060 488,800 -0.25(-4.71%)
Apr 09, 2024 5.420 5.530 5.020 5.310 561,876 -0.07(-1.30%)
Apr 08, 2024 5.400 5.560 5.280 5.380 472,319 +0.07(+1.32%)
Apr 05, 2024 5.390 5.500 5.290 5.310 268,723 -0.14(-2.57%)
Apr 04, 2024 5.570 5.690 5.240 5.450 748,806 +0.02(+0.37%)
Apr 03, 2024 5.140 5.550 5.110 5.430 521,254 +0.19(+3.63%)
Apr 02, 2024 5.160 5.300 4.880 5.240 587,552 +0.01(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.