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 )

4.930 +0.310 (+6.71%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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%)
Apr 01, 2024 5.630 5.825 5.205 5.230 778,438 -0.19(-3.51%)
Mar 28, 2024 5.770 6.050 5.345 5.420 1,151,858 -0.31(-5.41%)
Mar 27, 2024 5.210 6.060 5.000 5.730 1,265,087 +0.50(+9.56%)
Mar 26, 2024 5.250 5.670 5.000 5.230 1,316,464 +0.01(+0.19%)
Mar 25, 2024 4.810 5.700 4.750 5.220 3,239,790 +0.71(+15.74%)
Mar 22, 2024 4.640 4.690 4.440 4.510 474,615 -0.14(-3.01%)
Mar 21, 2024 4.630 4.980 4.510 4.650 867,820 +0.09(+1.97%)
Mar 20, 2024 4.440 4.580 4.290 4.560 453,474 +0.08(+1.79%)
Mar 19, 2024 4.050 4.720 4.030 4.480 1,435,824 +0.46(+11.44%)
Mar 18, 2024 4.200 4.240 3.850 4.020 637,137 -0.02(-0.50%)
Mar 15, 2024 4.310 4.580 3.970 4.040 3,863,482 -0.28(-6.48%)
Mar 14, 2024 4.650 4.730 4.230 4.320 1,789,608 -0.33(-7.10%)
Mar 13, 2024 5.010 5.260 4.520 4.650 1,315,473 -0.34(-6.81%)
Mar 12, 2024 5.440 5.570 4.970 4.990 1,040,170 -0.49(-8.94%)
Mar 11, 2024 5.810 5.940 5.455 5.480 491,429 -0.27(-4.70%)
Mar 08, 2024 6.580 6.760 5.750 5.750 596,542 -0.70(-10.85%)
Mar 07, 2024 6.720 7.410 6.350 6.450 775,732 -0.22(-3.30%)
Mar 06, 2024 6.150 6.700 6.072 6.670 602,841 +0.62(+10.25%)
Mar 05, 2024 6.170 6.340 5.610 6.050 696,338 -0.20(-3.20%)
Mar 04, 2024 6.270 6.450 5.750 6.250 834,153 +0.23(+3.82%)
Mar 01, 2024 6.210 6.650 5.850 6.020 743,314 -0.11(-1.79%)
Feb 29, 2024 6.630 6.830 5.900 6.130 796,059 -0.26(-4.07%)
Feb 28, 2024 7.260 7.360 6.390 6.390 737,029 -1.00(-13.53%)
Feb 27, 2024 7.120 7.640 7.030 7.390 766,702 +0.19(+2.64%)
Feb 26, 2024 6.660 7.260 6.590 7.200 665,770 +0.58(+8.76%)
Feb 23, 2024 6.770 7.100 6.510 6.620 631,733 -0.11(-1.63%)
Feb 22, 2024 6.850 7.380 6.470 6.730 896,567 -0.01(-0.15%)
Feb 21, 2024 7.000 7.270 6.670 6.740 678,429 -0.24(-3.44%)
Feb 20, 2024 7.610 8.070 6.980 6.980 1,154,139 -0.57(-7.55%)
Feb 16, 2024 8.580 8.580 7.500 7.550 1,280,781 -1.11(-12.82%)
Feb 15, 2024 8.430 8.750 7.935 8.660 1,108,148 +0.57(+7.05%)
Feb 14, 2024 7.250 8.585 7.200 8.090 1,475,925 +0.67(+9.03%)
Feb 13, 2024 7.690 7.690 6.800 7.420 1,066,148 -0.59(-7.37%)
Feb 12, 2024 6.400 8.150 6.380 8.010 2,661,725 +1.77(+28.37%)
Feb 09, 2024 6.050 6.610 5.600 6.240 1,549,218 +0.24(+4.00%)
Feb 08, 2024 6.570 6.840 5.850 6.000 1,624,327 -0.58(-8.81%)
Feb 07, 2024 6.560 6.600 5.960 6.580 1,807,479 +0.23(+3.62%)
Feb 06, 2024 8.340 8.340 5.580 6.350 6,037,620 -2.77(-30.37%)
Feb 05, 2024 10.20 10.87 8.875 9.120 1,506,607 -0.93(-9.25%)
Feb 02, 2024 10.35 11.03 9.550 10.05 1,469,852 +0.05(+0.50%)
Feb 01, 2024 9.560 10.73 9.500 10.00 1,640,953 +0.52(+5.49%)
Jan 31, 2024 10.31 11.12 9.310 9.480 1,949,014 -0.90(-8.67%)
Jan 30, 2024 10.41 10.97 10.07 10.38 1,257,473 -0.22(-2.08%)
Jan 29, 2024 11.50 11.76 10.44 10.60 1,529,964 -0.07(-0.66%)
Jan 26, 2024 12.87 13.24 10.30 10.67 6,495,212 -3.35(-23.89%)
Jan 25, 2024 15.89 16.68 13.82 14.02 1,084,671 -2.21(-13.62%)
Jan 24, 2024 18.09 18.20 14.48 16.23 1,095,071 -1.28(-7.31%)
Jan 23, 2024 18.42 18.90 16.46 17.51 2,012,753 -0.91(-4.94%)
Jan 22, 2024 15.00 20.71 12.10 18.42 36,125,528 +11.60(+170.09%)
Jan 19, 2024 6.560 6.914 6.350 6.820 96,866 +0.36(+5.57%)
Jan 18, 2024 6.930 7.090 6.270 6.460 85,000 -0.51(-7.32%)
Jan 17, 2024 6.260 7.460 6.260 6.970 193,747 +0.60(+9.42%)
Jan 16, 2024 8.200 8.400 6.180 6.370 490,509 -1.60(-20.08%)
Jan 12, 2024 7.340 8.380 7.140 7.970 500,065 +0.85(+11.94%)
Jan 11, 2024 5.870 7.860 5.800 7.120 751,541 +1.89(+36.14%)
Jan 10, 2024 5.570 5.680 5.040 5.230 62,289 -0.33(-5.94%)
Jan 09, 2024 5.120 5.800 5.120 5.560 87,136 +0.44(+8.59%)
Jan 08, 2024 4.750 5.150 4.710 5.120 57,950 +0.33(+6.89%)
Jan 05, 2024 5.000 5.100 4.760 4.790 91,149 -0.25(-4.96%)
Jan 04, 2024 5.240 5.300 4.770 5.040 65,398 -0.22(-4.18%)
Jan 03, 2024 5.190 5.400 5.010 5.260 45,893 -0.07(-1.31%)
Jan 02, 2024 5.350 5.850 4.760 5.330 126,311 -0.09(-1.66%)
Dec 29, 2023 5.890 6.003 5.320 5.420 153,445 -0.47(-7.98%)
Dec 28, 2023 5.810 5.980 5.605 5.890 77,777 +0.08(+1.38%)
Dec 27, 2023 5.950 6.348 5.730 5.810 101,912 -0.07(-1.19%)
Dec 26, 2023 5.360 6.250 5.330 5.880 44,158 +0.36(+6.52%)
Dec 22, 2023 5.800 6.274 5.300 5.520 53,813 -0.12(-2.13%)
Dec 21, 2023 5.530 5.730 5.040 5.640 65,914 +0.26(+4.83%)
Dec 20, 2023 5.990 5.990 5.250 5.380 52,413 -0.61(-10.18%)
Dec 19, 2023 5.790 6.090 5.000 5.990 92,753 +0.24(+4.17%)
Dec 18, 2023 6.810 6.973 5.505 5.750 147,056 -0.45(-7.26%)
Dec 15, 2023 5.550 6.291 5.350 6.200 178,055 +0.62(+11.11%)
Dec 14, 2023 5.750 6.157 5.010 5.580 127,685 +0.05(+0.90%)
Dec 13, 2023 5.100 5.800 4.960 5.530 267,048 +0.71(+14.73%)
Dec 12, 2023 3.850 5.330 3.700 4.820 242,092 +0.99(+25.85%)
Dec 11, 2023 3.690 3.910 3.660 3.830 97,833 +0.20(+5.51%)
Dec 08, 2023 4.040 4.040 3.550 3.630 81,090 -0.41(-10.15%)
Dec 07, 2023 4.010 4.170 3.920 4.040 59,426 +0.06(+1.51%)
Dec 06, 2023 4.290 4.332 3.820 3.980 252,707 -0.17(-4.10%)
Dec 05, 2023 4.100 4.390 4.030 4.150 222,983 +0.09(+2.22%)
Dec 04, 2023 3.760 4.150 3.700 4.060 73,332 +0.27(+7.12%)
Dec 01, 2023 3.780 4.100 3.510 3.790 145,403 -0.03(-0.79%)
Nov 30, 2023 4.230 4.230 3.660 3.820 72,254 -0.21(-5.21%)
Nov 29, 2023 4.230 4.470 3.720 4.030 177,719 +0.03(+0.75%)
Nov 28, 2023 3.880 4.150 3.675 4.000 70,367 +0.10(+2.56%)
Nov 27, 2023 4.110 4.650 3.600 3.900 88,269 -0.20(-4.88%)
Nov 24, 2023 3.720 4.125 3.720 4.100 28,411 +0.42(+11.41%)
Nov 22, 2023 3.360 3.880 3.200 3.680 121,371 +0.44(+13.58%)
Nov 21, 2023 2.980 3.355 2.855 3.240 66,137 +0.23(+7.64%)
Nov 20, 2023 3.120 3.275 2.755 3.010 981,144 +0.05(+1.69%)
Nov 17, 2023 2.380 3.071 2.309 2.960 196,252 +0.63(+27.04%)
Nov 16, 2023 2.520 2.720 2.250 2.330 101,255 -0.14(-5.67%)
Nov 15, 2023 2.520 2.707 2.420 2.470 340,512 -0.05(-1.98%)
Nov 14, 2023 2.360 2.610 2.360 2.520 96,130 +0.29(+13.00%)
Nov 13, 2023 2.790 2.795 2.130 2.230 169,963 -0.35(-13.73%)
Nov 10, 2023 2.940 2.940 2.510 2.585 103,149 -0.21(-7.68%)
Nov 09, 2023 3.550 3.650 2.750 2.800 45,228 -0.71(-20.23%)
Nov 08, 2023 3.750 3.940 3.260 3.510 72,052 -0.17(-4.62%)
Nov 07, 2023 3.750 3.980 3.520 3.680 45,631 -0.07(-1.87%)
Nov 06, 2023 4.180 4.540 3.720 3.750 127,619 -0.33(-8.09%)
Nov 03, 2023 4.220 4.582 3.940 4.080 126,578 +0.28(+7.37%)
Nov 02, 2023 3.660 3.990 3.550 3.800 54,235 +0.25(+7.04%)
Nov 01, 2023 3.700 3.770 3.475 3.550 77,243 -0.11(-3.01%)
Oct 31, 2023 3.660 3.820 3.600 3.660 49,575 +0.00(+0.00%)
Oct 30, 2023 3.810 4.060 3.570 3.660 85,205 -0.05(-1.35%)
Oct 27, 2023 4.510 4.620 3.700 3.710 285,359 -0.76(-17.00%)
Oct 26, 2023 4.160 4.680 4.020 4.470 44,682 +0.26(+6.18%)
Oct 25, 2023 4.230 4.410 4.170 4.210 16,961 -0.13(-3.00%)
Oct 24, 2023 4.450 4.700 3.635 4.340 341,031 -0.20(-4.41%)
Oct 23, 2023 4.770 5.040 4.500 4.540 129,239 -0.40(-8.10%)
Oct 20, 2023 4.520 5.850 4.500 4.940 170,072 +0.37(+8.10%)
Oct 19, 2023 5.460 5.500 4.521 4.570 76,000 -0.94(-17.06%)
Oct 18, 2023 5.440 5.819 5.340 5.510 31,434 +0.01(+0.18%)
Oct 17, 2023 6.000 6.009 5.300 5.500 56,569 -0.42(-7.09%)
Oct 16, 2023 5.620 6.060 5.500 5.920 34,650 +0.38(+6.86%)
Oct 13, 2023 5.800 6.110 5.270 5.540 62,392 -0.29(-4.97%)
Oct 12, 2023 7.050 7.050 5.740 5.830 90,009 -0.99(-14.52%)
Oct 11, 2023 7.320 7.480 6.760 6.820 39,657 -0.58(-7.84%)
Oct 10, 2023 7.930 8.052 7.335 7.400 71,923 -0.52(-6.57%)
Oct 09, 2023 8.080 8.400 7.545 7.920 77,408 -0.26(-3.18%)
Oct 06, 2023 7.090 8.740 7.010 8.180 101,196 +0.99(+13.77%)
Oct 05, 2023 6.860 7.290 6.540 7.190 354,754 +0.22(+3.16%)
Oct 04, 2023 7.720 7.720 6.750 6.970 146,399 -0.79(-10.18%)
Oct 03, 2023 7.550 7.790 7.390 7.760 136,801 +0.14(+1.84%)
Oct 02, 2023 8.690 8.740 7.450 7.620 335,500 -1.18(-13.41%)
Sep 29, 2023 9.060 9.800 8.685 8.800 52,753 -0.26(-2.87%)
Sep 28, 2023 9.390 9.390 8.500 9.060 88,213 -0.39(-4.13%)
Sep 27, 2023 9.170 10.00 8.410 9.450 167,769 +0.30(+3.28%)
Sep 26, 2023 9.520 9.900 8.760 9.150 162,360 -0.41(-4.29%)
Sep 25, 2023 9.560 10.00 9.250 9.560 188,262 -0.17(-1.75%)
Sep 22, 2023 10.01 10.16 9.530 9.730 134,091 -0.42(-4.14%)
Sep 21, 2023 11.36 12.03 9.940 10.15 156,109 -1.45(-12.50%)
Sep 20, 2023 11.71 12.00 11.54 11.60 19,980 -0.25(-2.11%)
Sep 19, 2023 11.54 12.01 11.42 11.85 56,426 +0.29(+2.51%)
Sep 18, 2023 11.84 12.03 11.44 11.56 64,113 -0.36(-3.02%)
Sep 15, 2023 11.74 12.22 11.51 11.92 845,710 -0.08(-0.67%)
Sep 14, 2023 11.95 12.07 11.62 12.00 41,350 +0.00(+0.00%)
Sep 13, 2023 11.92 12.20 11.69 12.00 83,098 -0.14(-1.15%)
Sep 12, 2023 12.54 12.56 11.66 12.14 76,248 -0.29(-2.33%)
Sep 11, 2023 12.29 12.43 54,933 +0.47(+3.93%)
Sep 06, 2023 11.96 0 +0.10(+0.84%)
Sep 05, 2023 12.29 12.85 11.75 11.86 137,298 -0.14(-1.17%)
Sep 01, 2023 12.22 13.18 11.65 12.00 85,184 -0.08(-0.66%)
Aug 31, 2023 12.45 13.57 12.05 12.08 182,069 +0.13(+1.09%)
Aug 30, 2023 11.70 12.50 11.45 11.95 236,537 +0.61(+5.38%)
Aug 29, 2023 12.16 12.49 11.27 11.34 267,913 -0.32(-2.74%)
Aug 28, 2023 12.18 12.30 11.46 11.66 43,412 -0.38(-3.16%)
Aug 25, 2023 11.46 12.44 11.06 12.04 127,198 +0.57(+4.97%)
Aug 24, 2023 10.60 11.57 10.60 11.47 110,116 +0.57(+5.23%)
Aug 23, 2023 10.52 11.25 10.50 10.90 201,912 +0.28(+2.64%)
Aug 22, 2023 12.46 12.65 10.51 10.62 148,406 -1.69(-13.73%)
Aug 21, 2023 12.35 13.24 11.68 12.31 114,490 -0.38(-2.99%)
Aug 18, 2023 11.99 12.97 11.98 12.69 122,551 +0.00(+0.00%)
Aug 17, 2023 14.25 14.25 12.52 12.69 158,698 -1.80(-12.42%)
Aug 16, 2023 15.55 15.98 14.26 14.49 168,527 -1.21(-7.71%)
Aug 15, 2023 15.96 16.20 15.48 15.70 260,225 -0.41(-2.55%)
Aug 14, 2023 15.95 16.24 15.79 16.11 97,888 +0.11(+0.69%)
Aug 11, 2023 15.92 16.15 15.78 16.00 150,837 +0.00(+0.00%)
Aug 10, 2023 15.96 16.13 15.77 16.00 174,578 +0.04(+0.25%)
Aug 09, 2023 15.93 16.19 15.60 15.96 262,735 +0.03(+0.19%)
Aug 08, 2023 18.00 18.33 15.75 15.93 470,565 -0.01(-0.06%)
Aug 07, 2023 15.96 16.49 15.83 15.94 87,796 -0.15(-0.93%)
Aug 04, 2023 16.41 16.42 15.85 16.09 64,427 -0.19(-1.17%)
Aug 03, 2023 15.90 16.50 15.85 16.28 22,701 +0.23(+1.43%)
Aug 02, 2023 15.24 16.28 15.24 16.05 57,395 +0.04(+0.25%)
Aug 01, 2023 15.20 16.05 15.20 16.01 32,271 +0.06(+0.38%)
Jul 31, 2023 15.90 16.20 15.71 15.95 12,964 -0.08(-0.50%)
Jul 28, 2023 15.83 16.38 15.74 16.03 74,800 +0.42(+2.69%)
Jul 27, 2023 15.05 15.84 14.98 15.61 60,298 +0.61(+4.07%)
Jul 26, 2023 15.90 15.90 14.75 15.00 253,234 -1.02(-6.37%)
Jul 25, 2023 16.01 16.02 15.80 16.02 92,188 -0.04(-0.25%)
Jul 24, 2023 16.00 16.06 15.90 16.06 32,227 +0.12(+0.75%)
Jul 21, 2023 15.73 15.99 15.73 15.94 42,670 +0.23(+1.46%)
Jul 20, 2023 15.89 15.97 15.70 15.71 12,786 -0.34(-2.12%)
Jul 19, 2023 16.07 16.12 15.82 16.05 92,986 +0.06(+0.38%)
Jul 18, 2023 15.96 16.16 15.96 15.99 107,204 +0.04(+0.25%)
Jul 17, 2023 15.64 16.57 15.50 15.95 289,775 +0.00(+0.00%)
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.