Sagiment Biosciences Inc (SGMT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 8.76623376623 | 3.08 | 3.5553 | 2.95 | 231004 | 3.27902777 | CS |
| 4 | -0.05 | -1.47058823529 | 3.4 | 3.71 | 2.78 | 383972 | 3.19552232 | CS |
| 12 | -1.03 | -23.5159817352 | 4.38 | 5.7 | 2.78 | 535179 | 4.18004005 | CS |
| 26 | -8.15 | -70.8695652174 | 11.5 | 11.76 | 2.78 | 800242 | 5.65360421 | CS |
| 52 | -12.55 | -78.9308176101 | 15.9 | 20.71 | 2.13 | 656325 | 9.15979395 | CS |
| 156 | -12.15 | -78.3870967742 | 15.5 | 20.71 | 2.13 | 636189 | 9.23869982 | CS |
| 260 | -12.15 | -78.3870967742 | 15.5 | 20.71 | 2.13 | 636189 | 9.23869982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 3.35 | -0.07 | -2.05 | 3.47 | 3.52 | 3.32 | 198251 |
| 1722033300 | 3.42 | 0.02 | 0.59 | 3.47 | 3.5553 | 3.29 | 239158 |
| 1721946900 | 3.4 | 0.24 | 7.59 | 3.15 | 3.48 | 3.1204 | 301937 |
| 1721860500 | 3.16 | -0.11 | -3.36 | 3.24 | 3.39 | 3.13 | 236127 |
| 1721774100 | 3.27 | 0.2 | 6.51 | 3.06 | 3.2799999 | 3.0299999 | 191343 |
| 1721687700 | 3.07 | -0.02 | -0.65 | 3.08 | 3.1085 | 2.95 | 252250 |
| 1721428500 | 3.09 | -0.13 | -4.04 | 3.1 | 3.22 | 3.08 | 355264 |
| 1721342100 | 3.22 | -0.18 | -5.29 | 3.37 | 3.43 | 3.21 | 251159 |
| 1721255700 | 3.4 | -0.25 | -6.85 | 3.54 | 3.71 | 3.37 | 288338 |
| 1721169300 | 3.65 | 0.25 | 7.35 | 3.49 | 3.68 | 3.4111 | 425483 |
| 1721082900 | 3.4 | 0.07 | 2.10 | 3.37 | 3.62 | 3.33 | 463756 |
| 1720823700 | 3.33 | 0.06 | 1.83 | 3.37 | 3.39 | 3.27 | 324036 |
| 1720737300 | 3.27 | 0.08 | 2.51 | 3.35 | 3.43 | 3.24 | 321461 |
| 1720650900 | 3.19 | 0.06 | 1.92 | 3.17 | 3.29 | 3.11 | 379322 |
| 1720564500 | 3.13 | 0.02 | 0.64 | 3.08 | 3.17 | 2.98 | 235020 |
| 1720478100 | 3.11 | 0.15 | 5.07 | 3 | 3.15 | 2.9 | 1086319 |
| 1720218900 | 2.96 | 0.11 | 3.86 | 2.84 | 3 | 2.7799999 | 325034 |
| 1720040640 | 2.85 | -0.08 | -2.73 | 2.98 | 3 | 2.85 | 306296 |
| 1719959700 | 2.93 | -0.23 | -7.28 | 3.15 | 3.19 | 2.92 | 609375 |
| 1719873300 | 3.16 | -0.95 | -23.11 | 3.4 | 3.6 | 3.15 | 814492 |
| 1719614100 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1719527700 | 4.11 | 0.17 | 4.31 | 3.99 | 4.18 | 3.85 | 431331 |
| 1719441300 | 3.94 | -0.2 | -4.83 | 4.13 | 4.21 | 3.87 | 411021 |
| 1719354900 | 4.14 | -0.06 | -1.43 | 4.16 | 4.2301 | 4 | 300028 |
| 1719268500 | 4.2 | 0.27 | 6.87 | 3.94 | 4.2699999 | 3.93 | 424767 |
| 1719009300 | 3.93 | 0.04 | 1.03 | 3.89 | 4.05 | 3.85 | 384164 |
| 1718922900 | 3.89 | -0.06 | -1.52 | 3.92 | 3.93 | 3.71 | 512218 |
| 1718750100 | 3.95 | -0.27 | -6.40 | 4.2 | 4.26 | 3.92 | 427313 |
| 1718663700 | 4.22 | 0.08 | 1.93 | 4.11 | 4.29 | 3.9542 | 595288 |
| 1718404500 | 4.14 | -0.65 | -13.57 | 4.59 | 4.68 | 4.13 | 724427 |
| 1718318100 | 4.79 | -0.55 | -10.30 | 5.32 | 5.53 | 4.74 | 609928 |
| 1718231700 | 5.34 | 0.38 | 7.66 | 4.97 | 5.4 | 4.97 | 706935 |
| 1718145300 | 4.96 | 0.08 | 1.64 | 4.9 | 4.96 | 4.66 | 506037 |
| 1718058900 | 4.88 | 0.18 | 3.83 | 4.74 | 4.92 | 4.46 | 1055710 |
| 1717799700 | 4.7 | 0.05 | 1.08 | 4.57 | 4.94 | 4.55 | 490675 |
| 1717713300 | 4.65 | 0.01 | 0.22 | 4.86 | 4.864 | 4.42 | 666117 |
| 1717626900 | 4.64 | -0.38 | -7.57 | 5.01 | 5.01 | 4.37 | 955659 |
| 1717540500 | 5.0199999 | -0.16 | -3.09 | 5.13 | 5.24 | 4.91 | 625922 |
| 1717454100 | 5.18 | -0.15 | -2.81 | 5.41 | 5.47 | 5.0599999 | 325481 |
| 1717194900 | 5.33 | -0.07 | -1.30 | 5.5 | 5.6 | 5.15 | 473074 |
| 1717108500 | 5.4 | -0.07 | -1.28 | 5.5 | 5.7 | 5.25 | 943487 |
| 1717022100 | 5.47 | 0.3 | 5.80 | 5.0199999 | 5.522 | 5.0199999 | 762385 |
| 1716935700 | 5.17 | 0.35 | 7.26 | 4.98 | 5.25 | 4.8949999 | 777742 |
| 1716590100 | 4.82 | 0.12 | 2.55 | 4.79 | 4.91 | 4.6 | 319080 |
| 1716503700 | 4.7 | -0.38 | -7.48 | 5.14 | 5.14 | 4.64 | 439842 |
| 1716417300 | 5.08 | 0.29 | 6.05 | 4.7699999 | 5.2 | 4.66 | 590322 |
| 1716330900 | 4.79 | 0.05 | 1.05 | 4.69 | 4.83 | 4.44 | 739055 |
| 1716244500 | 4.74 | 0.12 | 2.60 | 4.62 | 5.03 | 4.54 | 814629 |
| 1715985300 | 4.62 | -0.13 | -2.74 | 4.71 | 4.76 | 4.54 | 269303 |
| 1715898900 | 4.75 | 0.13 | 2.81 | 4.68 | 4.95 | 4.68 | 308518 |
| 1715812500 | 4.62 | 0.24 | 5.48 | 4.41 | 4.84 | 4.41 | 409629 |
| 1715726100 | 4.38 | 0.14 | 3.30 | 4.4 | 4.5599999 | 4.3053 | 321105 |
| 1715639700 | 4.24 | -0.2 | -4.50 | 4.5599999 | 4.59 | 4.24 | 338711 |
| 1715380500 | 4.44 | -0.13 | -2.84 | 4.6 | 4.7276999 | 4.36 | 373985 |
| 1715294100 | 4.57 | 0.13 | 2.93 | 4.44 | 4.595 | 4.33 | 396172 |
| 1715207700 | 4.44 | 0.11 | 2.54 | 4.23 | 4.44 | 4.04 | 312845 |
| 1715121300 | 4.33 | 0.05 | 1.17 | 4.2699999 | 4.4 | 4.1626 | 288054 |
| 1715034900 | 4.28 | -0.04 | -0.93 | 4.38 | 4.5599999 | 4.16 | 559221 |
| 1714775700 | 4.32 | -0.13 | -2.92 | 4.62 | 4.76 | 4.25 | 770647 |
| 1714689300 | 4.45 | 0.34 | 8.27 | 4.42 | 4.95 | 4.25 | 1126531 |
| 1714602900 | 4.11 | 0.21 | 5.38 | 3.94 | 4.28 | 3.94 | 308933 |
| 1714516500 | 3.9 | -0.33 | -7.80 | 4.22 | 4.22 | 3.9 | 599601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
