Sagimet Biosciences Inc (SGMT)
4.34
+0.05
(+1.17%)
USD |
NASDAQ |
May 07, 16:00
4.34
0.00 (0.00%)
After-Hours: 20:00
Sagimet Biosciences Price: 4.34 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 4.38 | 4.56 | 4.16 | 4.29 | 537690.0 |
May 03, 2024 | 4.62 | 4.76 | 4.25 | 4.32 | 770647.0 |
May 02, 2024 | 4.42 | 4.95 | 4.25 | 4.45 | 1.128M |
May 01, 2024 | 3.94 | 4.28 | 3.94 | 4.11 | 308959.0 |
Apr 30, 2024 | 4.22 | 4.22 | 3.90 | 3.90 | 599654.0 |
Apr 29, 2024 | 4.10 | 4.29 | 4.05 | 4.23 | 475474.0 |
Apr 26, 2024 | 4.00 | 4.15 | 3.88 | 4.06 | 325272.0 |
Apr 25, 2024 | 4.01 | 4.08 | 3.91 | 3.92 | 227423.0 |
Apr 24, 2024 | 4.19 | 4.270 | 4.02 | 4.17 | 219207.0 |
Apr 23, 2024 | 4.01 | 4.31 | 4.01 | 4.28 | 360993.0 |
Apr 22, 2024 | 4.18 | 4.18 | 3.96 | 4.03 | 304061.0 |
Apr 19, 2024 | 3.91 | 4.07 | 3.83 | 4.01 | 430106.0 |
Apr 18, 2024 | 4.10 | 4.17 | 3.93 | 3.97 | 337399.0 |
Apr 17, 2024 | 4.20 | 4.36 | 4.05 | 4.07 | 316023.0 |
Apr 16, 2024 | 4.44 | 4.50 | 4.15 | 4.18 | 434677.0 |
Apr 15, 2024 | 4.88 | 4.88 | 4.50 | 4.56 | 471112.0 |
Apr 12, 2024 | 5.11 | 5.17 | 4.80 | 4.83 | 433716.0 |
Apr 11, 2024 | 5.08 | 5.30 | 4.953 | 5.22 | 256425.0 |
Apr 10, 2024 | 5.01 | 5.15 | 4.90 | 5.06 | 489418.0 |
Apr 09, 2024 | 5.42 | 5.53 | 5.02 | 5.31 | 561876.0 |
Apr 08, 2024 | 5.40 | 5.56 | 5.28 | 5.38 | 472324.0 |
Apr 05, 2024 | 5.39 | 5.50 | 5.29 | 5.31 | 268723.0 |
Apr 04, 2024 | 5.57 | 5.690 | 5.24 | 5.45 | 748806.0 |
Apr 03, 2024 | 5.14 | 5.55 | 5.11 | 5.43 | 521255.0 |
Apr 02, 2024 | 5.16 | 5.30 | 4.88 | 5.24 | 587552.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.23
Minimum
Nov 13 2023
18.42
Maximum
Jan 22 2024
7.723
Average
5.995
Median
Price Benchmarks
Madrigal Pharmaceuticals Inc | 217.58 |
89bio Inc | 9.38 |
Viking Therapeutics Inc | 79.59 |
Akero Therapeutics Inc | 22.03 |
Arrowhead Pharmaceuticals Inc | 24.97 |
Price Related Metrics
Price to Book Value | 1.521 |
Earnings Yield | -30.16% |
Market Cap | 138.51M |