XNAS
Datos históricos de Sagimet Biosciences Inc.
Sagimet Biosciences Inc. · SGMT
$8.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:26 UTC
- Variación en el periodo
- +16.35%
- Máximo
- US$11.45
- 10 de septiembre de 2026
- Mínimo
- US$4.50
- 30 de marzo de 2026
- Volumen medio diario
- 1.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.84 | 9.05 | 8.78 | 8.93 | +0.11% | 763,531.218 |
| 8 oct 2026 | 8.80 | 8.94 | 8.63 | 8.92 | +0.45% | 1.23 M |
| 7 oct 2026 | 8.65 | 8.97 | 8.60 | 8.88 | +1.37% | 631,649.535 |
| 6 oct 2026 | 8.99 | 8.99 | 8.55 | 8.76 | −2.99% | 896,376.373 |
| 5 oct 2026 | 9.08 | 9.12 | 8.40 | 9.03 | −1.20% | 1.53 M |
| 2 oct 2026 | 9.26 | 9.38 | 8.88 | 9.14 | −2.45% | 1.71 M |
| 1 oct 2026 | 9.63 | 10.01 | 9.32 | 9.37 | −5.16% | 2.01 M |
| 30 sep 2026 | 10.61 | 10.93 | 9.46 | 9.88 | +5.89% | 5.45 M |
| 29 sep 2026 | 9.92 | 9.92 | 9.25 | 9.33 | −6.14% | 860,051.543 |
| 28 sep 2026 | 9.15 | 9.95 | 9.03 | 9.94 | +7.58% | 1.35 M |
| 25 sep 2026 | 9.11 | 9.27 | 8.89 | 9.24 | +1.43% | 1.25 M |
| 24 sep 2026 | 9.78 | 9.99 | 8.69 | 9.11 | −12.57% | 3.72 M |
| 23 sep 2026 | 11.23 | 11.26 | 10.15 | 10.42 | −6.04% | 1.12 M |
| 22 sep 2026 | 10.84 | 11.33 | 10.72 | 11.09 | +2.69% | 874,192.531 |
| 21 sep 2026 | 11.20 | 11.21 | 10.66 | 10.80 | −2.61% | 753,262.708 |
| 18 sep 2026 | 11.17 | 11.40 | 10.80 | 11.09 | −0.72% | 1.85 M |
| 17 sep 2026 | 10.69 | 11.34 | 10.68 | 11.17 | +6.79% | 1.02 M |
| 16 sep 2026 | 10.51 | 10.62 | 10.25 | 10.46 | 0.00% | 620,558.648 |
| 15 sep 2026 | 10.81 | 10.84 | 10.31 | 10.46 | −3.86% | 852,734.529 |
| 14 sep 2026 | 10.96 | 11.10 | 10.82 | 10.88 | 0.00% | 516,759.888 |
| 11 sep 2026 | 11.33 | 11.35 | 10.77 | 10.88 | −1.63% | 639,392.958 |
| 10 sep 2026 | 10.75 | 11.45 | 10.67 | 11.06 | +1.84% | 937,696.712 |
| 9 sep 2026 | 11.25 | 11.27 | 10.69 | 10.86 | +1.40% | 1.25 M |
| 8 sep 2026 | 10.84 | 11.17 | 10.65 | 10.71 | −2.10% | 805,613.63 |
| 4 sep 2026 | 10.79 | 10.98 | 10.53 | 10.94 | +0.18% | 1.25 M |
| 3 sep 2026 | 11.21 | 11.24 | 10.62 | 10.92 | −0.64% | 1.14 M |
| 2 sep 2026 | 10.51 | 11.06 | 10.51 | 10.99 | +4.67% | 1.8 M |
| 1 sep 2026 | 10.15 | 10.72 | 10.15 | 10.50 | +2.34% | 752,203.212 |
| 31 ago 2026 | 10.36 | 10.44 | 10.21 | 10.26 | −2.75% | 688,437.295 |
| 28 ago 2026 | 10.62 | 10.81 | 10.47 | 10.55 | −1.86% | 573,999.318 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.