NasdaqGM - Delayed Quote USD
Sagimet Biosciences Inc. (SGMT)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.19 | 5.54 | 5.17 | 5.33 | 5.33 | 842,600 |
| Oct 31, 2024 | 5.29 | 5.35 | 4.92 | 5.15 | 5.15 | 865,200 |
| Oct 30, 2024 | 5.71 | 6.00 | 5.33 | 5.34 | 5.34 | 717,800 |
| Oct 29, 2024 | 6.10 | 6.31 | 5.74 | 5.83 | 5.83 | 579,800 |
| Oct 28, 2024 | 5.70 | 6.15 | 5.63 | 5.99 | 5.99 | 773,300 |
| Oct 25, 2024 | 5.50 | 5.79 | 5.33 | 5.59 | 5.59 | 595,600 |
| Oct 24, 2024 | 5.64 | 6.03 | 5.47 | 5.50 | 5.50 | 697,700 |
| Oct 23, 2024 | 5.90 | 6.08 | 5.51 | 5.65 | 5.65 | 637,300 |
| Oct 22, 2024 | 5.58 | 5.99 | 5.52 | 5.90 | 5.90 | 698,600 |
| Oct 21, 2024 | 5.41 | 5.99 | 5.23 | 5.57 | 5.57 | 1,447,800 |
| Oct 18, 2024 | 5.40 | 5.55 | 5.05 | 5.41 | 5.41 | 624,600 |
| Oct 17, 2024 | 5.38 | 5.62 | 5.27 | 5.40 | 5.40 | 757,900 |
| Oct 16, 2024 | 5.13 | 5.89 | 5.12 | 5.46 | 5.46 | 1,523,600 |
| Oct 15, 2024 | 5.26 | 5.49 | 5.06 | 5.13 | 5.13 | 1,219,700 |
| Oct 14, 2024 | 4.29 | 5.26 | 4.29 | 5.19 | 5.19 | 1,281,100 |
| Oct 11, 2024 | 4.03 | 4.42 | 4.03 | 4.31 | 4.31 | 681,300 |
| Oct 10, 2024 | 4.12 | 4.30 | 4.05 | 4.14 | 4.14 | 438,400 |
| Oct 9, 2024 | 4.00 | 4.17 | 3.68 | 4.16 | 4.16 | 749,100 |
| Oct 8, 2024 | 4.17 | 4.29 | 3.93 | 3.96 | 3.96 | 694,200 |
| Oct 7, 2024 | 4.05 | 4.39 | 3.85 | 4.16 | 4.16 | 1,081,900 |
| Oct 4, 2024 | 4.23 | 5.22 | 3.97 | 4.09 | 4.09 | 6,234,400 |
| Oct 3, 2024 | 3.42 | 4.21 | 3.34 | 4.12 | 4.12 | 3,020,800 |
| Oct 2, 2024 | 3.16 | 3.61 | 2.93 | 3.40 | 3.40 | 3,694,600 |
| Oct 1, 2024 | 3.80 | 3.97 | 2.99 | 3.12 | 3.12 | 43,838,700 |
| Sep 30, 2024 | 2.82 | 2.90 | 2.66 | 2.77 | 2.77 | 342,100 |
| Sep 27, 2024 | 2.89 | 2.98 | 2.75 | 2.82 | 2.82 | 213,300 |
| Sep 26, 2024 | 2.84 | 2.89 | 2.67 | 2.82 | 2.82 | 242,700 |
| Sep 25, 2024 | 2.90 | 2.91 | 2.71 | 2.71 | 2.71 | 498,600 |
| Sep 24, 2024 | 3.01 | 3.01 | 2.71 | 2.86 | 2.86 | 328,000 |
| Sep 23, 2024 | 3.21 | 3.22 | 2.83 | 2.86 | 2.86 | 351,500 |
| Sep 20, 2024 | 3.23 | 3.34 | 2.91 | 3.14 | 3.14 | 458,100 |
| Sep 19, 2024 | 3.51 | 3.54 | 3.28 | 3.28 | 3.28 | 304,900 |
| Sep 18, 2024 | 3.36 | 3.54 | 3.27 | 3.38 | 3.38 | 198,200 |
| Sep 17, 2024 | 3.53 | 3.58 | 3.27 | 3.38 | 3.38 | 313,100 |
| Sep 16, 2024 | 3.78 | 3.94 | 3.50 | 3.50 | 3.50 | 316,400 |
| Sep 13, 2024 | 3.45 | 3.82 | 3.44 | 3.72 | 3.72 | 306,100 |
| Sep 12, 2024 | 3.75 | 3.90 | 3.40 | 3.40 | 3.40 | 400,300 |
| Sep 11, 2024 | 3.74 | 3.94 | 3.61 | 3.76 | 3.76 | 418,400 |
| Sep 10, 2024 | 3.11 | 3.86 | 3.11 | 3.70 | 3.70 | 1,113,500 |
| Sep 9, 2024 | 2.95 | 3.69 | 2.82 | 3.15 | 3.15 | 3,186,800 |
| Sep 6, 2024 | 2.67 | 2.73 | 2.52 | 2.52 | 2.52 | 208,900 |
| Sep 5, 2024 | 2.89 | 2.92 | 2.65 | 2.67 | 2.67 | 361,100 |
| Sep 4, 2024 | 2.93 | 2.96 | 2.81 | 2.88 | 2.88 | 175,900 |
| Sep 3, 2024 | 3.02 | 3.14 | 2.91 | 2.96 | 2.96 | 126,500 |
| Aug 30, 2024 | 3.08 | 3.17 | 3.00 | 3.08 | 3.08 | 143,400 |
| Aug 29, 2024 | 2.99 | 3.18 | 2.91 | 3.08 | 3.08 | 142,700 |
| Aug 28, 2024 | 3.01 | 3.05 | 2.90 | 2.93 | 2.93 | 84,100 |
| Aug 27, 2024 | 3.07 | 3.09 | 2.97 | 3.04 | 3.04 | 64,900 |
| Aug 26, 2024 | 3.00 | 3.17 | 2.96 | 3.11 | 3.11 | 184,300 |
| Aug 23, 2024 | 2.92 | 3.04 | 2.90 | 2.94 | 2.94 | 94,500 |
| Aug 22, 2024 | 3.06 | 3.11 | 2.86 | 2.91 | 2.91 | 132,300 |
| Aug 21, 2024 | 3.08 | 3.19 | 2.91 | 3.08 | 3.08 | 192,600 |
| Aug 20, 2024 | 2.82 | 3.06 | 2.79 | 3.03 | 3.03 | 251,900 |
| Aug 19, 2024 | 2.99 | 3.01 | 2.76 | 2.82 | 2.82 | 319,600 |
| Aug 16, 2024 | 2.77 | 2.87 | 2.69 | 2.75 | 2.75 | 250,100 |
| Aug 15, 2024 | 2.60 | 2.80 | 2.59 | 2.76 | 2.76 | 349,300 |
| Aug 14, 2024 | 2.71 | 2.78 | 2.39 | 2.47 | 2.47 | 483,500 |
| Aug 13, 2024 | 2.67 | 2.72 | 2.58 | 2.66 | 2.66 | 237,100 |
| Aug 12, 2024 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | 193,500 |
| Aug 9, 2024 | 2.72 | 2.84 | 2.70 | 2.75 | 2.75 | 159,200 |
| Aug 8, 2024 | 2.63 | 2.76 | 2.57 | 2.72 | 2.72 | 197,500 |
| Aug 7, 2024 | 2.91 | 2.94 | 2.63 | 2.63 | 2.63 | 236,500 |
| Aug 6, 2024 | 2.93 | 3.00 | 2.79 | 2.83 | 2.83 | 179,500 |
| Aug 5, 2024 | 2.83 | 2.93 | 2.75 | 2.90 | 2.90 | 269,300 |
| Aug 2, 2024 | 3.34 | 3.40 | 3.05 | 3.07 | 3.07 | 324,000 |
| Aug 1, 2024 | 3.40 | 3.54 | 3.37 | 3.48 | 3.48 | 311,900 |
| Jul 31, 2024 | 3.62 | 3.69 | 3.36 | 3.36 | 3.36 | 229,400 |
| Jul 30, 2024 | 3.39 | 3.58 | 3.30 | 3.55 | 3.55 | 407,400 |
| Jul 29, 2024 | 3.47 | 3.52 | 3.32 | 3.35 | 3.35 | 198,300 |
| Jul 26, 2024 | 3.47 | 3.56 | 3.29 | 3.42 | 3.42 | 239,200 |
| Jul 25, 2024 | 3.15 | 3.48 | 3.12 | 3.40 | 3.40 | 301,900 |
| Jul 24, 2024 | 3.24 | 3.39 | 3.13 | 3.16 | 3.16 | 236,100 |
| Jul 23, 2024 | 3.06 | 3.28 | 3.04 | 3.27 | 3.27 | 191,300 |
| Jul 22, 2024 | 3.08 | 3.11 | 2.95 | 3.09 | 3.09 | 252,300 |
| Jul 19, 2024 | 3.10 | 3.22 | 3.08 | 3.09 | 3.09 | 355,300 |
| Jul 18, 2024 | 3.37 | 3.43 | 3.21 | 3.22 | 3.22 | 251,200 |
| Jul 17, 2024 | 3.54 | 3.71 | 3.37 | 3.40 | 3.40 | 288,300 |
| Jul 16, 2024 | 3.49 | 3.68 | 3.41 | 3.65 | 3.65 | 425,800 |
| Jul 15, 2024 | 3.37 | 3.62 | 3.33 | 3.40 | 3.40 | 463,800 |
| Jul 12, 2024 | 3.37 | 3.39 | 3.27 | 3.33 | 3.33 | 324,000 |
| Jul 11, 2024 | 3.35 | 3.43 | 3.24 | 3.27 | 3.27 | 321,500 |
| Jul 10, 2024 | 3.17 | 3.29 | 3.11 | 3.19 | 3.19 | 379,300 |
| Jul 9, 2024 | 3.08 | 3.17 | 2.98 | 3.13 | 3.13 | 235,000 |
| Jul 8, 2024 | 3.00 | 3.15 | 2.90 | 3.11 | 3.11 | 1,086,300 |
| Jul 5, 2024 | 2.84 | 3.00 | 2.78 | 2.96 | 2.96 | 325,000 |
| Jul 3, 2024 | 2.98 | 3.00 | 2.85 | 2.85 | 2.85 | 306,300 |
| Jul 2, 2024 | 3.15 | 3.19 | 2.92 | 2.93 | 2.93 | 609,400 |
| Jul 1, 2024 | 3.40 | 3.60 | 3.15 | 3.16 | 3.16 | 814,500 |
| Jun 28, 2024 | 3.90 | 3.98 | 3.34 | 3.42 | 3.42 | 3,673,500 |
| Jun 27, 2024 | 3.99 | 4.18 | 3.85 | 4.11 | 4.11 | 431,300 |
| Jun 26, 2024 | 4.13 | 4.21 | 3.87 | 3.94 | 3.94 | 411,000 |
| Jun 25, 2024 | 4.16 | 4.23 | 4.00 | 4.14 | 4.14 | 303,700 |
| Jun 24, 2024 | 3.94 | 4.27 | 3.93 | 4.20 | 4.20 | 425,000 |
| Jun 21, 2024 | 3.89 | 4.05 | 3.85 | 3.93 | 3.93 | 384,100 |
| Jun 20, 2024 | 3.92 | 3.93 | 3.71 | 3.89 | 3.89 | 512,200 |
| Jun 18, 2024 | 4.20 | 4.26 | 3.92 | 3.95 | 3.95 | 427,300 |
| Jun 17, 2024 | 4.11 | 4.29 | 3.95 | 4.22 | 4.22 | 595,300 |
| Jun 14, 2024 | 4.59 | 4.68 | 4.13 | 4.14 | 4.14 | 724,600 |
| Jun 13, 2024 | 5.32 | 5.53 | 4.74 | 4.79 | 4.79 | 623,500 |
| Jun 12, 2024 | 4.97 | 5.40 | 4.97 | 5.34 | 5.34 | 709,600 |
| Jun 11, 2024 | 4.90 | 4.96 | 4.66 | 4.96 | 4.96 | 506,500 |
| Jun 10, 2024 | 4.74 | 4.92 | 4.46 | 4.88 | 4.88 | 1,056,600 |
| Jun 7, 2024 | 4.57 | 4.94 | 4.55 | 4.70 | 4.70 | 491,000 |
| Jun 6, 2024 | 4.86 | 4.86 | 4.42 | 4.65 | 4.65 | 668,500 |
| Jun 5, 2024 | 5.01 | 5.01 | 4.37 | 4.64 | 4.64 | 960,700 |
| Jun 4, 2024 | 5.13 | 5.24 | 4.91 | 5.02 | 5.02 | 626,000 |
| Jun 3, 2024 | 5.41 | 5.47 | 5.06 | 5.18 | 5.18 | 325,400 |
| May 31, 2024 | 5.50 | 5.60 | 5.15 | 5.33 | 5.33 | 473,100 |
| May 30, 2024 | 5.50 | 5.70 | 5.25 | 5.40 | 5.40 | 943,500 |
| May 29, 2024 | 5.02 | 5.52 | 5.02 | 5.47 | 5.47 | 763,100 |
| May 28, 2024 | 4.98 | 5.25 | 4.89 | 5.17 | 5.17 | 781,200 |
| May 24, 2024 | 4.72 | 4.91 | 4.60 | 4.82 | 4.82 | 319,100 |
| May 23, 2024 | 5.14 | 5.14 | 4.64 | 4.70 | 4.70 | 439,800 |
| May 22, 2024 | 4.77 | 5.20 | 4.66 | 5.08 | 5.08 | 590,300 |
| May 21, 2024 | 4.69 | 4.83 | 4.44 | 4.79 | 4.79 | 744,600 |
| May 20, 2024 | 4.62 | 5.03 | 4.54 | 4.74 | 4.74 | 814,600 |
| May 17, 2024 | 4.71 | 4.76 | 4.54 | 4.62 | 4.62 | 273,300 |
| May 16, 2024 | 4.68 | 4.95 | 4.68 | 4.75 | 4.75 | 308,800 |
| May 15, 2024 | 4.41 | 4.84 | 4.41 | 4.62 | 4.62 | 409,900 |
| May 14, 2024 | 4.40 | 4.56 | 4.30 | 4.38 | 4.38 | 325,600 |
| May 13, 2024 | 4.56 | 4.59 | 4.24 | 4.24 | 4.24 | 338,800 |
| May 10, 2024 | 4.60 | 4.73 | 4.36 | 4.44 | 4.44 | 374,000 |
| May 9, 2024 | 4.44 | 4.59 | 4.33 | 4.57 | 4.57 | 396,200 |
| May 8, 2024 | 4.23 | 4.44 | 4.04 | 4.44 | 4.44 | 312,800 |
| May 7, 2024 | 4.27 | 4.40 | 4.16 | 4.33 | 4.33 | 288,100 |
| May 6, 2024 | 4.38 | 4.56 | 4.16 | 4.28 | 4.28 | 559,200 |
| May 3, 2024 | 4.62 | 4.76 | 4.25 | 4.32 | 4.32 | 770,600 |
| May 2, 2024 | 4.42 | 4.95 | 4.25 | 4.45 | 4.45 | 1,127,700 |
| May 1, 2024 | 3.94 | 4.28 | 3.94 | 4.11 | 4.11 | 308,900 |
| Apr 30, 2024 | 4.22 | 4.22 | 3.90 | 3.90 | 3.90 | 599,600 |
| Apr 29, 2024 | 4.10 | 4.29 | 4.05 | 4.23 | 4.23 | 475,500 |
| Apr 26, 2024 | 4.00 | 4.15 | 3.88 | 4.06 | 4.06 | 325,300 |
| Apr 25, 2024 | 4.01 | 4.08 | 3.91 | 3.92 | 3.92 | 227,400 |
| Apr 24, 2024 | 4.19 | 4.27 | 4.02 | 4.17 | 4.17 | 219,100 |
| Apr 23, 2024 | 4.01 | 4.31 | 4.01 | 4.28 | 4.28 | 361,000 |
| Apr 22, 2024 | 4.18 | 4.18 | 3.96 | 4.03 | 4.03 | 304,100 |
| Apr 19, 2024 | 3.91 | 4.07 | 3.83 | 4.01 | 4.01 | 430,100 |
| Apr 18, 2024 | 4.10 | 4.17 | 3.93 | 3.97 | 3.97 | 337,300 |
| Apr 17, 2024 | 4.20 | 4.36 | 4.05 | 4.07 | 4.07 | 316,000 |
| Apr 16, 2024 | 4.44 | 4.50 | 4.15 | 4.18 | 4.18 | 434,700 |
| Apr 15, 2024 | 4.88 | 4.88 | 4.50 | 4.56 | 4.56 | 471,100 |
| Apr 12, 2024 | 5.11 | 5.17 | 4.80 | 4.83 | 4.83 | 433,700 |
| Apr 11, 2024 | 5.08 | 5.30 | 4.95 | 5.22 | 5.22 | 256,300 |
| Apr 10, 2024 | 5.01 | 5.15 | 4.90 | 5.06 | 5.06 | 489,400 |
| Apr 9, 2024 | 5.42 | 5.53 | 5.02 | 5.31 | 5.31 | 561,900 |
| Apr 8, 2024 | 5.40 | 5.56 | 5.28 | 5.38 | 5.38 | 472,300 |
| Apr 5, 2024 | 5.39 | 5.50 | 5.29 | 5.31 | 5.31 | 268,400 |
| Apr 4, 2024 | 5.57 | 5.69 | 5.24 | 5.45 | 5.45 | 748,800 |
| Apr 3, 2024 | 5.14 | 5.55 | 5.11 | 5.43 | 5.43 | 521,200 |
| Apr 2, 2024 | 5.16 | 5.30 | 4.88 | 5.24 | 5.24 | 587,600 |
| Apr 1, 2024 | 5.63 | 5.82 | 5.20 | 5.23 | 5.23 | 780,400 |
| Mar 28, 2024 | 5.77 | 6.05 | 5.34 | 5.42 | 5.42 | 1,150,500 |
| Mar 27, 2024 | 5.21 | 6.06 | 5.00 | 5.73 | 5.73 | 1,265,000 |
| Mar 26, 2024 | 5.25 | 5.67 | 5.00 | 5.23 | 5.23 | 1,316,500 |
| Mar 25, 2024 | 4.81 | 5.70 | 4.75 | 5.22 | 5.22 | 3,239,900 |
| Mar 22, 2024 | 4.64 | 4.69 | 4.44 | 4.51 | 4.51 | 474,600 |
| Mar 21, 2024 | 4.63 | 4.98 | 4.51 | 4.65 | 4.65 | 867,700 |
| Mar 20, 2024 | 4.44 | 4.58 | 4.29 | 4.56 | 4.56 | 453,400 |
| Mar 19, 2024 | 4.05 | 4.72 | 4.03 | 4.48 | 4.48 | 1,436,500 |
| Mar 18, 2024 | 4.20 | 4.24 | 3.85 | 4.02 | 4.02 | 637,300 |
| Mar 15, 2024 | 4.31 | 4.58 | 3.97 | 4.04 | 4.04 | 3,863,400 |
| Mar 14, 2024 | 4.65 | 4.73 | 4.23 | 4.32 | 4.32 | 1,789,600 |
| Mar 13, 2024 | 5.01 | 5.26 | 4.52 | 4.65 | 4.65 | 1,317,200 |
| Mar 12, 2024 | 5.44 | 5.57 | 4.97 | 4.99 | 4.99 | 1,040,200 |
| Mar 11, 2024 | 5.81 | 5.94 | 5.45 | 5.48 | 5.48 | 491,400 |
| Mar 8, 2024 | 6.58 | 6.76 | 5.75 | 5.75 | 5.75 | 596,200 |
| Mar 7, 2024 | 6.72 | 7.41 | 6.35 | 6.45 | 6.45 | 775,700 |
| Mar 6, 2024 | 6.15 | 6.70 | 6.07 | 6.67 | 6.67 | 603,500 |
| Mar 5, 2024 | 6.17 | 6.34 | 5.61 | 6.05 | 6.05 | 696,300 |
| Mar 4, 2024 | 6.27 | 6.45 | 5.75 | 6.25 | 6.25 | 834,200 |
| Mar 1, 2024 | 6.21 | 6.65 | 5.85 | 6.02 | 6.02 | 742,800 |
| Feb 29, 2024 | 6.63 | 6.83 | 5.90 | 6.13 | 6.13 | 796,100 |
| Feb 28, 2024 | 7.26 | 7.36 | 6.39 | 6.39 | 6.39 | 739,700 |
| Feb 27, 2024 | 7.12 | 7.64 | 7.03 | 7.39 | 7.39 | 766,700 |
| Feb 26, 2024 | 6.66 | 7.26 | 6.59 | 7.20 | 7.20 | 665,800 |
| Feb 23, 2024 | 6.77 | 7.10 | 6.51 | 6.62 | 6.62 | 631,700 |
| Feb 22, 2024 | 6.85 | 7.38 | 6.47 | 6.73 | 6.73 | 896,600 |
| Feb 21, 2024 | 7.00 | 7.27 | 6.67 | 6.74 | 6.74 | 678,900 |
| Feb 20, 2024 | 7.61 | 8.07 | 6.98 | 6.98 | 6.98 | 1,155,100 |
| Feb 16, 2024 | 8.58 | 8.58 | 7.50 | 7.55 | 7.55 | 1,279,100 |
| Feb 15, 2024 | 8.43 | 8.75 | 7.93 | 8.66 | 8.66 | 1,109,700 |
| Feb 14, 2024 | 7.25 | 8.59 | 7.20 | 8.09 | 8.09 | 1,478,300 |
| Feb 13, 2024 | 7.69 | 7.69 | 6.80 | 7.42 | 7.42 | 1,066,100 |
| Feb 12, 2024 | 6.40 | 8.15 | 6.38 | 8.01 | 8.01 | 2,663,400 |
| Feb 9, 2024 | 6.05 | 6.61 | 5.60 | 6.24 | 6.24 | 1,549,200 |
| Feb 8, 2024 | 6.57 | 6.84 | 5.85 | 6.00 | 6.00 | 1,625,600 |
| Feb 7, 2024 | 6.56 | 6.60 | 5.96 | 6.58 | 6.58 | 1,807,600 |
| Feb 6, 2024 | 8.34 | 8.34 | 5.58 | 6.35 | 6.35 | 6,039,800 |
| Feb 5, 2024 | 10.20 | 10.87 | 8.88 | 9.12 | 9.12 | 1,509,600 |
| Feb 2, 2024 | 10.35 | 11.03 | 9.55 | 10.05 | 10.05 | 1,469,000 |
| Feb 1, 2024 | 9.56 | 10.73 | 9.50 | 10.00 | 10.00 | 1,641,000 |
| Jan 31, 2024 | 10.31 | 11.12 | 9.31 | 9.48 | 9.48 | 1,949,300 |
| Jan 30, 2024 | 10.41 | 10.97 | 10.07 | 10.38 | 10.38 | 1,257,500 |
| Jan 29, 2024 | 11.50 | 11.76 | 10.44 | 10.60 | 10.60 | 1,530,000 |
| Jan 26, 2024 | 12.87 | 13.24 | 10.30 | 10.67 | 10.67 | 6,495,200 |
| Jan 25, 2024 | 15.89 | 16.68 | 13.82 | 14.02 | 14.02 | 1,150,100 |
| Jan 24, 2024 | 18.09 | 18.20 | 14.48 | 16.23 | 16.23 | 1,095,700 |
| Jan 23, 2024 | 18.42 | 18.90 | 16.46 | 17.51 | 17.51 | 2,002,900 |
| Jan 22, 2024 | 15.00 | 20.71 | 12.10 | 18.42 | 18.42 | 36,169,400 |
| Jan 19, 2024 | 6.56 | 6.91 | 6.35 | 6.82 | 6.82 | 96,900 |
| Jan 18, 2024 | 6.93 | 7.09 | 6.27 | 6.46 | 6.46 | 85,000 |
| Jan 17, 2024 | 6.26 | 7.46 | 6.26 | 6.97 | 6.97 | 193,700 |
| Jan 16, 2024 | 8.20 | 8.57 | 6.18 | 6.37 | 6.37 | 490,500 |
| Jan 12, 2024 | 7.34 | 8.38 | 7.14 | 7.97 | 7.97 | 499,300 |
| Jan 11, 2024 | 5.87 | 7.86 | 5.80 | 7.12 | 7.12 | 756,700 |
| Jan 10, 2024 | 5.57 | 5.68 | 5.04 | 5.23 | 5.23 | 63,200 |
| Jan 9, 2024 | 5.12 | 5.80 | 5.12 | 5.56 | 5.56 | 87,100 |
| Jan 8, 2024 | 4.75 | 5.15 | 4.71 | 5.12 | 5.12 | 58,000 |
| Jan 5, 2024 | 5.00 | 5.10 | 4.76 | 4.79 | 4.79 | 91,100 |
| Jan 4, 2024 | 5.24 | 5.30 | 4.77 | 5.04 | 5.04 | 65,400 |
| Jan 3, 2024 | 5.19 | 5.40 | 5.01 | 5.26 | 5.26 | 45,900 |
| Jan 2, 2024 | 5.35 | 5.85 | 4.76 | 5.33 | 5.33 | 126,300 |
| Dec 29, 2023 | 5.89 | 6.00 | 5.32 | 5.42 | 5.42 | 153,400 |
| Dec 28, 2023 | 5.81 | 5.98 | 5.61 | 5.89 | 5.89 | 77,800 |
| Dec 27, 2023 | 5.95 | 6.35 | 5.73 | 5.81 | 5.81 | 101,900 |
| Dec 26, 2023 | 5.36 | 6.25 | 5.33 | 5.88 | 5.88 | 44,200 |
| Dec 22, 2023 | 5.80 | 6.28 | 5.30 | 5.52 | 5.52 | 53,800 |
| Dec 21, 2023 | 5.53 | 5.73 | 5.04 | 5.64 | 5.64 | 65,900 |
| Dec 20, 2023 | 5.99 | 5.99 | 5.25 | 5.38 | 5.38 | 52,400 |
| Dec 19, 2023 | 5.79 | 6.09 | 5.00 | 5.99 | 5.99 | 92,800 |
| Dec 18, 2023 | 6.81 | 6.97 | 5.51 | 5.75 | 5.75 | 147,100 |
| Dec 15, 2023 | 5.55 | 6.29 | 5.35 | 6.20 | 6.20 | 177,900 |
| Dec 14, 2023 | 5.75 | 6.16 | 5.01 | 5.58 | 5.58 | 127,700 |
| Dec 13, 2023 | 5.10 | 5.80 | 4.96 | 5.53 | 5.53 | 267,400 |
| Dec 12, 2023 | 3.85 | 5.33 | 3.70 | 4.82 | 4.82 | 242,500 |
| Dec 11, 2023 | 3.69 | 3.91 | 3.66 | 3.83 | 3.83 | 97,800 |
| Dec 8, 2023 | 4.04 | 4.04 | 3.55 | 3.63 | 3.63 | 81,100 |
| Dec 7, 2023 | 4.01 | 4.17 | 3.92 | 4.04 | 4.04 | 59,400 |
| Dec 6, 2023 | 4.29 | 4.33 | 3.82 | 3.98 | 3.98 | 252,700 |
| Dec 5, 2023 | 4.10 | 4.39 | 4.03 | 4.15 | 4.15 | 223,000 |
| Dec 4, 2023 | 3.76 | 4.15 | 3.70 | 4.06 | 4.06 | 73,300 |
| Dec 1, 2023 | 3.78 | 4.10 | 3.51 | 3.79 | 3.79 | 145,400 |
| Nov 30, 2023 | 4.23 | 4.23 | 3.66 | 3.82 | 3.82 | 72,300 |
| Nov 29, 2023 | 4.23 | 4.47 | 3.72 | 4.03 | 4.03 | 177,700 |
| Nov 28, 2023 | 3.88 | 4.15 | 3.67 | 4.00 | 4.00 | 70,400 |
| Nov 27, 2023 | 4.11 | 4.65 | 3.60 | 3.90 | 3.90 | 88,200 |
| Nov 24, 2023 | 3.72 | 4.13 | 3.72 | 4.10 | 4.10 | 28,400 |
| Nov 22, 2023 | 3.36 | 3.88 | 3.20 | 3.68 | 3.68 | 121,400 |
| Nov 21, 2023 | 2.98 | 3.36 | 2.86 | 3.24 | 3.24 | 66,100 |
| Nov 20, 2023 | 3.12 | 3.28 | 2.76 | 3.01 | 3.01 | 981,100 |
| Nov 17, 2023 | 2.38 | 3.07 | 2.31 | 2.96 | 2.96 | 196,300 |
| Nov 16, 2023 | 2.52 | 2.72 | 2.25 | 2.33 | 2.33 | 101,300 |
| Nov 15, 2023 | 2.52 | 2.71 | 2.42 | 2.47 | 2.47 | 340,500 |
| Nov 14, 2023 | 2.36 | 2.61 | 2.36 | 2.52 | 2.52 | 96,100 |
| Nov 13, 2023 | 2.79 | 2.80 | 2.13 | 2.23 | 2.23 | 170,000 |
| Nov 10, 2023 | 2.94 | 2.94 | 2.51 | 2.59 | 2.59 | 103,100 |
| Nov 9, 2023 | 3.55 | 3.65 | 2.75 | 2.80 | 2.80 | 45,200 |
| Nov 8, 2023 | 3.75 | 3.94 | 3.26 | 3.51 | 3.51 | 72,100 |
| Nov 7, 2023 | 3.75 | 3.98 | 3.52 | 3.68 | 3.68 | 45,600 |
| Nov 6, 2023 | 4.18 | 4.54 | 3.72 | 3.75 | 3.75 | 127,900 |
| Nov 3, 2023 | 4.22 | 4.58 | 3.94 | 4.08 | 4.08 | 126,600 |
| Nov 2, 2023 | 3.66 | 3.99 | 3.55 | 3.80 | 3.80 | 54,200 |
Related Tickers
TERN Terns Pharmaceuticals, Inc.
6.94
+1.17%
TIL Instil Bio, Inc.
28.78
-9.41%
COYA Coya Therapeutics, Inc.
7.04
-2.63%
TYRA Tyra Biosciences, Inc.
16.39
-1.74%
SLNO Soleno Therapeutics, Inc.
55.86
+1.45%
CDTX Cidara Therapeutics, Inc.
13.09
+0.69%
VRDN Viridian Therapeutics, Inc.
22.28
+3.29%
RLYB Rallybio Corporation
1.0100
-1.94%
ETNB 89bio, Inc.
9.14
+17.48%
EYPT EyePoint Pharmaceuticals, Inc.
12.06
+2.55%