UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,318.80 -5.40 (-0.23%) DOW
39,060.58 +176.32 (+0.45%) Bitcoin GBP
49,753.46 -767.11 (-1.52%)
Sagimet Biosciences Inc. (SGMT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.2300 | 4.4200 | 4.0400 | 4.3600 | 4.3600 | 258,980 |
| 07 May 2024 | 4.2700 | 4.4000 | 4.1630 | 4.3300 | 4.3300 | 288,100 |
| 06 May 2024 | 4.3800 | 4.5600 | 4.1600 | 4.2800 | 4.2800 | 559,200 |
| 03 May 2024 | 4.6200 | 4.7600 | 4.2500 | 4.3200 | 4.3200 | 770,600 |
| 02 May 2024 | 4.4200 | 4.9500 | 4.2500 | 4.4500 | 4.4500 | 1,127,700 |
| 01 May 2024 | 3.9400 | 4.2800 | 3.9400 | 4.1100 | 4.1100 | 308,900 |
| 30 Apr 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 599,600 |
| 29 Apr 2024 | 4.1000 | 4.2900 | 4.0500 | 4.2300 | 4.2300 | 475,500 |
| 26 Apr 2024 | 4.0000 | 4.1500 | 3.8800 | 4.0600 | 4.0600 | 325,300 |
| 25 Apr 2024 | 4.0100 | 4.0800 | 3.9100 | 3.9200 | 3.9200 | 227,400 |
| 24 Apr 2024 | 4.1900 | 4.2700 | 4.0200 | 4.1700 | 4.1700 | 219,100 |
| 23 Apr 2024 | 4.0100 | 4.3100 | 4.0100 | 4.2800 | 4.2800 | 361,000 |
| 22 Apr 2024 | 4.1800 | 4.1800 | 3.9600 | 4.0300 | 4.0300 | 304,100 |
| 19 Apr 2024 | 3.9100 | 4.0700 | 3.8300 | 4.0100 | 4.0100 | 430,100 |
| 18 Apr 2024 | 4.1000 | 4.1700 | 3.9300 | 3.9700 | 3.9700 | 337,300 |
| 17 Apr 2024 | 4.2000 | 4.3600 | 4.0500 | 4.0700 | 4.0700 | 316,000 |
| 16 Apr 2024 | 4.4400 | 4.5000 | 4.1500 | 4.1800 | 4.1800 | 434,700 |
| 15 Apr 2024 | 4.8800 | 4.8800 | 4.5000 | 4.5600 | 4.5600 | 471,100 |
| 12 Apr 2024 | 5.1100 | 5.1700 | 4.8000 | 4.8300 | 4.8300 | 433,700 |
| 11 Apr 2024 | 5.0800 | 5.3000 | 4.9530 | 5.2200 | 5.2200 | 256,300 |
| 10 Apr 2024 | 5.0100 | 5.1500 | 4.9000 | 5.0600 | 5.0600 | 489,400 |
| 09 Apr 2024 | 5.4200 | 5.5300 | 5.0200 | 5.3100 | 5.3100 | 561,900 |
| 08 Apr 2024 | 5.4000 | 5.5600 | 5.2800 | 5.3800 | 5.3800 | 472,300 |
| 05 Apr 2024 | 5.3900 | 5.5000 | 5.2900 | 5.3100 | 5.3100 | 268,400 |
| 04 Apr 2024 | 5.5700 | 5.6900 | 5.2400 | 5.4500 | 5.4500 | 748,800 |
| 03 Apr 2024 | 5.1400 | 5.5500 | 5.1100 | 5.4300 | 5.4300 | 521,200 |
| 02 Apr 2024 | 5.1600 | 5.3000 | 4.8800 | 5.2400 | 5.2400 | 587,600 |
| 01 Apr 2024 | 5.6300 | 5.8250 | 5.2050 | 5.2300 | 5.2300 | 780,400 |
| 28 Mar 2024 | 5.7700 | 6.0500 | 5.3450 | 5.4200 | 5.4200 | 1,150,500 |
| 27 Mar 2024 | 5.2100 | 6.0600 | 5.0000 | 5.7300 | 5.7300 | 1,265,000 |
| 26 Mar 2024 | 5.2500 | 5.6700 | 5.0000 | 5.2300 | 5.2300 | 1,316,500 |
| 25 Mar 2024 | 4.8100 | 5.7000 | 4.7500 | 5.2200 | 5.2200 | 3,239,900 |
| 22 Mar 2024 | 4.6400 | 4.6900 | 4.4400 | 4.5100 | 4.5100 | 474,600 |
| 21 Mar 2024 | 4.6300 | 4.9800 | 4.5100 | 4.6500 | 4.6500 | 867,700 |
| 20 Mar 2024 | 4.4400 | 4.5800 | 4.2900 | 4.5600 | 4.5600 | 453,400 |
| 19 Mar 2024 | 4.0500 | 4.7200 | 4.0300 | 4.4800 | 4.4800 | 1,436,500 |
| 18 Mar 2024 | 4.2000 | 4.2400 | 3.8500 | 4.0200 | 4.0200 | 637,300 |
| 15 Mar 2024 | 4.3100 | 4.5800 | 3.9700 | 4.0400 | 4.0400 | 3,863,400 |
| 14 Mar 2024 | 4.6500 | 4.7300 | 4.2300 | 4.3200 | 4.3200 | 1,789,600 |
| 13 Mar 2024 | 5.0100 | 5.2600 | 4.5200 | 4.6500 | 4.6500 | 1,317,200 |
| 12 Mar 2024 | 5.4400 | 5.5700 | 4.9700 | 4.9900 | 4.9900 | 1,040,200 |
| 11 Mar 2024 | 5.8100 | 5.9400 | 5.4550 | 5.4800 | 5.4800 | 491,400 |
| 08 Mar 2024 | 6.5800 | 6.7600 | 5.7500 | 5.7500 | 5.7500 | 596,200 |
| 07 Mar 2024 | 6.7200 | 7.4100 | 6.3500 | 6.4500 | 6.4500 | 775,700 |
| 06 Mar 2024 | 6.1500 | 6.7000 | 6.0720 | 6.6700 | 6.6700 | 603,500 |
| 05 Mar 2024 | 6.1700 | 6.3400 | 5.6100 | 6.0500 | 6.0500 | 696,300 |
| 04 Mar 2024 | 6.2700 | 6.4500 | 5.7500 | 6.2500 | 6.2500 | 834,200 |
| 01 Mar 2024 | 6.2100 | 6.6500 | 5.8500 | 6.0200 | 6.0200 | 742,800 |
| 29 Feb 2024 | 6.6300 | 6.8300 | 5.9000 | 6.1300 | 6.1300 | 796,100 |
| 28 Feb 2024 | 7.2600 | 7.3600 | 6.3900 | 6.3900 | 6.3900 | 739,700 |
| 27 Feb 2024 | 7.1200 | 7.6400 | 7.0300 | 7.3900 | 7.3900 | 766,700 |
| 26 Feb 2024 | 6.6600 | 7.2600 | 6.5900 | 7.2000 | 7.2000 | 665,800 |
| 23 Feb 2024 | 6.7700 | 7.1000 | 6.5100 | 6.6200 | 6.6200 | 631,700 |
| 22 Feb 2024 | 6.8500 | 7.3800 | 6.4700 | 6.7300 | 6.7300 | 896,600 |
| 21 Feb 2024 | 7.0000 | 7.2700 | 6.6700 | 6.7400 | 6.7400 | 678,900 |
| 20 Feb 2024 | 7.6100 | 8.0700 | 6.9800 | 6.9800 | 6.9800 | 1,155,100 |
| 16 Feb 2024 | 8.5800 | 8.5800 | 7.5000 | 7.5500 | 7.5500 | 1,279,100 |
| 15 Feb 2024 | 8.4300 | 8.7500 | 7.9350 | 8.6600 | 8.6600 | 1,109,700 |
| 14 Feb 2024 | 7.2500 | 8.5850 | 7.2000 | 8.0900 | 8.0900 | 1,478,300 |
| 13 Feb 2024 | 7.6900 | 7.6900 | 6.8000 | 7.4200 | 7.4200 | 1,066,100 |
| 12 Feb 2024 | 6.4000 | 8.1500 | 6.3800 | 8.0100 | 8.0100 | 2,663,400 |
| 09 Feb 2024 | 6.0500 | 6.6100 | 5.6000 | 6.2400 | 6.2400 | 1,549,200 |
| 08 Feb 2024 | 6.5700 | 6.8400 | 5.8500 | 6.0000 | 6.0000 | 1,625,600 |
| 07 Feb 2024 | 6.5600 | 6.6000 | 5.9600 | 6.5800 | 6.5800 | 1,807,600 |
| 06 Feb 2024 | 8.3400 | 8.3400 | 5.5800 | 6.3500 | 6.3500 | 6,039,800 |
| 05 Feb 2024 | 10.2000 | 10.8700 | 8.8750 | 9.1200 | 9.1200 | 1,509,600 |
| 02 Feb 2024 | 10.3500 | 11.0300 | 9.5500 | 10.0500 | 10.0500 | 1,469,000 |
| 01 Feb 2024 | 9.5600 | 10.7300 | 9.5000 | 10.0000 | 10.0000 | 1,641,000 |
| 31 Jan 2024 | 10.3100 | 11.1200 | 9.3100 | 9.4800 | 9.4800 | 1,949,300 |
| 30 Jan 2024 | 10.4100 | 10.9700 | 10.0700 | 10.3800 | 10.3800 | 1,257,500 |
| 29 Jan 2024 | 11.5000 | 11.7600 | 10.4410 | 10.6000 | 10.6000 | 1,530,000 |
| 26 Jan 2024 | 12.8700 | 13.2400 | 10.3000 | 10.6700 | 10.6700 | 6,495,200 |
| 25 Jan 2024 | 15.8900 | 16.6800 | 13.8200 | 14.0200 | 14.0200 | 1,150,100 |
| 24 Jan 2024 | 18.0900 | 18.2000 | 14.4800 | 16.2300 | 16.2300 | 1,095,700 |
| 23 Jan 2024 | 18.4200 | 18.9000 | 16.4600 | 17.5100 | 17.5100 | 2,002,900 |
| 22 Jan 2024 | 15.0000 | 20.7100 | 12.1000 | 18.4200 | 18.4200 | 36,169,400 |
| 19 Jan 2024 | 6.5600 | 6.9140 | 6.3500 | 6.8200 | 6.8200 | 96,900 |
| 18 Jan 2024 | 6.9300 | 7.0900 | 6.2700 | 6.4600 | 6.4600 | 85,000 |
| 17 Jan 2024 | 6.2600 | 7.4600 | 6.2600 | 6.9700 | 6.9700 | 193,700 |
| 16 Jan 2024 | 8.2000 | 8.5700 | 6.1800 | 6.3700 | 6.3700 | 490,500 |
| 12 Jan 2024 | 7.3400 | 8.3800 | 7.1400 | 7.9700 | 7.9700 | 499,300 |
| 11 Jan 2024 | 5.8700 | 7.8600 | 5.8000 | 7.1200 | 7.1200 | 756,700 |
| 10 Jan 2024 | 5.5700 | 5.6800 | 5.0400 | 5.2300 | 5.2300 | 63,200 |
| 09 Jan 2024 | 5.1200 | 5.8000 | 5.1200 | 5.5600 | 5.5600 | 87,100 |
| 08 Jan 2024 | 4.7500 | 5.1500 | 4.7100 | 5.1200 | 5.1200 | 58,000 |
| 05 Jan 2024 | 5.0000 | 5.1000 | 4.7600 | 4.7900 | 4.7900 | 91,100 |
| 04 Jan 2024 | 5.2400 | 5.3000 | 4.7700 | 5.0400 | 5.0400 | 65,400 |
| 03 Jan 2024 | 5.1900 | 5.4000 | 5.0100 | 5.2600 | 5.2600 | 45,900 |
| 02 Jan 2024 | 5.3500 | 5.8500 | 4.7600 | 5.3300 | 5.3300 | 126,300 |
| 29 Dec 2023 | 5.8900 | 6.0030 | 5.3200 | 5.4200 | 5.4200 | 153,400 |
| 28 Dec 2023 | 5.8100 | 5.9800 | 5.6050 | 5.8900 | 5.8900 | 77,800 |
| 27 Dec 2023 | 5.9500 | 6.3480 | 5.7300 | 5.8100 | 5.8100 | 101,900 |
| 26 Dec 2023 | 5.3600 | 6.2500 | 5.3300 | 5.8800 | 5.8800 | 44,200 |
| 22 Dec 2023 | 5.8000 | 6.2750 | 5.3000 | 5.5200 | 5.5200 | 53,800 |
| 21 Dec 2023 | 5.5350 | 5.7300 | 5.0400 | 5.6400 | 5.6400 | 65,900 |
| 20 Dec 2023 | 5.9900 | 5.9900 | 5.2500 | 5.3800 | 5.3800 | 52,400 |
| 19 Dec 2023 | 5.7900 | 6.0900 | 5.0000 | 5.9900 | 5.9900 | 92,800 |
| 18 Dec 2023 | 6.8100 | 6.9740 | 5.5050 | 5.7500 | 5.7500 | 147,100 |
| 15 Dec 2023 | 5.5500 | 6.2910 | 5.3500 | 6.2000 | 6.2000 | 177,900 |
| 14 Dec 2023 | 5.7500 | 6.1570 | 5.0100 | 5.5800 | 5.5800 | 127,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.