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 )

2.795 -0.035 (-1.24%)
Streaming Delayed Price Updated: 11:33 AM EDT, Aug 7, 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 (%)
Aug 06, 2024 2.930 3.000 2.790 2.830 179,483 -0.07(-2.41%)
Aug 05, 2024 2.830 2.930 2.750 2.900 269,349 -0.17(-5.54%)
Aug 02, 2024 3.340 3.400 3.050 3.070 324,085 -0.41(-11.78%)
Aug 01, 2024 3.400 3.540 3.370 3.480 311,871 +0.12(+3.57%)
Jul 31, 2024 3.620 3.690 3.360 3.360 229,351 -0.19(-5.35%)
Jul 30, 2024 3.390 3.580 3.301 3.550 407,364 +0.20(+5.97%)
Jul 29, 2024 3.470 3.520 3.320 3.350 198,251 -0.07(-2.05%)
Jul 26, 2024 3.470 3.555 3.290 3.420 239,160 +0.02(+0.59%)
Jul 25, 2024 3.150 3.480 3.120 3.400 301,997 +0.24(+7.59%)
Jul 24, 2024 3.240 3.390 3.130 3.160 236,127 -0.11(-3.36%)
Jul 23, 2024 3.060 3.280 3.040 3.270 191,345 +0.18(+5.83%)
Jul 22, 2024 3.080 3.108 2.950 3.090 252,250 +0.00(+0.00%)
Jul 19, 2024 3.100 3.220 3.080 3.090 355,264 -0.13(-4.04%)
Jul 18, 2024 3.370 3.430 3.210 3.220 251,159 -0.18(-5.29%)
Jul 17, 2024 3.540 3.710 3.370 3.400 288,338 -0.25(-6.85%)
Jul 16, 2024 3.490 3.680 3.411 3.650 425,783 +0.25(+7.35%)
Jul 15, 2024 3.370 3.620 3.330 3.400 463,756 +0.07(+2.10%)
Jul 12, 2024 3.370 3.390 3.270 3.330 324,039 +0.06(+1.83%)
Jul 11, 2024 3.350 3.430 3.240 3.270 321,462 +0.08(+2.51%)
Jul 10, 2024 3.170 3.290 3.110 3.190 379,322 +0.06(+1.92%)
Jul 09, 2024 3.080 3.170 2.980 3.130 235,020 +0.02(+0.64%)
Jul 08, 2024 3.000 3.150 2.900 3.110 1,086,319 +0.15(+5.07%)
Jul 05, 2024 2.840 3.000 2.780 2.960 325,034 +0.11(+3.86%)
Jul 03, 2024 2.980 3.000 2.850 2.850 306,296 -0.08(-2.73%)
Jul 02, 2024 3.150 3.190 2.920 2.930 609,375 -0.23(-7.28%)
Jul 01, 2024 3.400 3.600 3.150 3.160 814,527 -0.26(-7.60%)
Jun 28, 2024 3.900 3.985 3.340 3.420 3,673,742 -0.69(-16.79%)
Jun 27, 2024 3.990 4.180 3.850 4.110 431,331 +0.17(+4.31%)
Jun 26, 2024 4.130 4.210 3.870 3.940 411,030 -0.20(-4.83%)
Jun 25, 2024 4.160 4.230 4.000 4.140 300,028 -0.06(-1.43%)
Jun 24, 2024 3.940 4.270 3.930 4.200 425,017 +0.27(+6.87%)
Jun 21, 2024 3.890 4.050 3.850 3.930 384,164 +0.04(+1.03%)
Jun 20, 2024 3.920 3.930 3.710 3.890 512,223 -0.06(-1.52%)
Jun 18, 2024 4.200 4.260 3.920 3.950 427,314 -0.27(-6.40%)
Jun 17, 2024 4.110 4.290 3.954 4.220 595,288 +0.08(+1.93%)
Jun 14, 2024 4.590 4.680 4.130 4.140 724,577 -0.65(-13.57%)
Jun 13, 2024 5.320 5.530 4.740 4.790 610,148 -0.55(-10.30%)
Jun 12, 2024 4.970 5.400 4.970 5.340 707,370 +0.38(+7.66%)
Jun 11, 2024 4.900 4.960 4.660 4.960 506,037 +0.08(+1.64%)
Jun 10, 2024 4.740 4.920 4.460 4.880 1,056,250 +0.18(+3.83%)
Jun 07, 2024 4.570 4.940 4.550 4.700 490,951 +0.05(+1.08%)
Jun 06, 2024 4.860 4.864 4.420 4.650 666,168 +0.01(+0.22%)
Jun 05, 2024 5.010 5.010 4.370 4.640 955,709 -0.38(-7.57%)
Jun 04, 2024 5.130 5.240 4.910 5.020 625,922 -0.16(-3.09%)
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.