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 )

5.370 -0.200 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.540 5.600 4.950 5.370 2,373,134 -0.20(-3.59%)
Jan 07, 2025 6.520 6.700 5.550 5.570 3,304,098 -1.21(-17.85%)
Jan 06, 2025 5.150 7.380 5.150 6.780 7,342,990 +1.81(+36.42%)
Jan 03, 2025 4.500 5.030 4.500 4.970 467,125 +0.48(+10.69%)
Jan 02, 2025 4.530 4.820 4.360 4.490 458,746 -0.01(-0.22%)
Dec 31, 2024 4.500 0 -0.22(-4.66%)
Dec 30, 2024 4.890 4.940 4.720 4.720 296,477 -0.22(-4.45%)
Dec 27, 2024 5.070 5.140 4.770 4.940 214,872 -0.14(-2.76%)
Dec 26, 2024 4.870 5.130 4.776 5.080 318,719 +0.14(+2.83%)
Dec 24, 2024 5.000 5.000 4.820 4.940 162,388 -0.03(-0.60%)
Dec 23, 2024 4.950 5.120 4.830 4.970 361,695 +0.02(+0.40%)
Dec 20, 2024 4.930 5.250 4.920 4.950 436,944 -0.14(-2.85%)
Dec 19, 2024 5.280 5.400 4.850 5.095 575,251 -0.16(-2.95%)
Dec 18, 2024 6.100 6.206 5.020 5.250 824,253 -0.69(-11.62%)
Dec 17, 2024 6.000 6.440 5.820 5.940 1,467,337 +0.21(+3.66%)
Dec 16, 2024 5.180 6.220 4.930 5.730 4,906,013 +1.34(+30.52%)
Dec 13, 2024 4.520 4.540 4.356 4.390 397,168 -0.15(-3.30%)
Dec 12, 2024 4.700 4.770 4.520 4.540 293,436 -0.17(-3.61%)
Dec 11, 2024 4.940 5.059 4.660 4.710 234,743 -0.18(-3.68%)
Dec 10, 2024 5.050 5.200 4.730 4.890 432,756 -0.16(-3.17%)
Dec 09, 2024 5.110 5.200 4.960 5.050 557,722 -0.05(-0.98%)
Dec 06, 2024 5.170 5.240 4.850 5.100 748,383 +0.44(+9.44%)
Dec 05, 2024 5.210 5.260 4.660 4.660 671,482 -0.59(-11.24%)
Dec 04, 2024 5.280 5.500 5.170 5.250 685,429 -0.06(-1.13%)
Dec 03, 2024 5.330 5.490 5.180 5.310 666,806 -0.05(-0.93%)
Dec 02, 2024 5.600 5.710 5.340 5.360 440,216 -0.33(-5.80%)
Nov 29, 2024 5.600 5.786 5.460 5.690 205,228 +0.15(+2.71%)
Nov 27, 2024 5.200 5.647 5.190 5.540 531,429 +0.37(+7.16%)
Nov 26, 2024 4.960 5.220 4.826 5.170 299,753 +0.24(+4.87%)
Nov 25, 2024 4.900 5.110 4.870 4.930 372,886 +0.17(+3.57%)
Nov 22, 2024 4.450 4.770 4.354 4.760 407,244 +0.26(+5.78%)
Nov 21, 2024 4.460 4.760 4.270 4.500 502,133 -0.02(-0.44%)
Nov 20, 2024 4.410 4.548 4.270 4.520 259,115 +0.11(+2.49%)
Nov 19, 2024 4.250 4.600 4.190 4.410 504,946 +0.05(+1.15%)
Nov 18, 2024 4.730 4.850 4.350 4.360 587,257 -0.37(-7.82%)
Nov 15, 2024 5.050 5.180 4.580 4.730 837,486 -0.45(-8.69%)
Nov 14, 2024 5.900 5.960 4.950 5.180 1,275,507 -0.84(-13.95%)
Nov 13, 2024 6.030 6.400 5.790 6.020 634,260 +0.08(+1.35%)
Nov 12, 2024 5.770 6.000 5.650 5.940 754,295 +0.09(+1.54%)
Nov 11, 2024 5.940 6.035 5.610 5.850 403,302 -0.09(-1.52%)
Nov 08, 2024 6.150 6.240 5.720 5.940 626,601 -0.25(-4.04%)
Nov 07, 2024 6.060 6.300 5.930 6.190 593,872 +0.19(+3.17%)
Nov 06, 2024 5.810 6.040 5.550 6.000 745,497 +0.19(+3.27%)
Nov 05, 2024 5.560 5.860 5.350 5.810 699,737 +0.39(+7.20%)
Nov 04, 2024 5.310 5.670 5.180 5.420 1,418,101 +0.09(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.