Gossamer Bio Inc (NQ: GOSS )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 8.660 9.130 8.325 9.110 1,883,264 +0.40(+4.59%)
Jan 27, 2022 9.570 9.570 8.640 8.710 1,896,329 -0.78(-8.22%)
Jan 26, 2022 10.18 10.25 9.420 9.490 880,947 -0.49(-4.91%)
Jan 25, 2022 10.13 10.19 9.850 9.980 1,099,156 -0.36(-3.48%)
Jan 24, 2022 10.12 10.52 9.790 10.34 1,080,185 +0.05(+0.49%)
Jan 21, 2022 10.36 10.85 10.20 10.29 692,747 -0.38(-3.56%)
Jan 20, 2022 10.85 11.08 10.62 10.67 758,110 -0.08(-0.74%)
Jan 19, 2022 11.29 11.53 10.74 10.75 415,812 -0.45(-4.02%)
Jan 18, 2022 11.78 11.78 11.11 11.20 717,346 -0.65(-5.49%)
Jan 14, 2022 11.85 0 +0.26(+2.24%)
Jan 13, 2022 11.83 12.14 11.44 11.59 556,857 -0.28(-2.36%)
Jan 12, 2022 12.42 12.61 11.84 11.87 436,209 -0.62(-4.96%)
Jan 11, 2022 12.16 12.86 12.10 12.49 506,200 +0.25(+2.04%)
Jan 10, 2022 12.21 12.74 11.94 12.24 1,087,332 +0.29(+2.43%)
Jan 07, 2022 11.80 12.09 11.01 11.95 671,934 +0.01(+0.08%)
Jan 06, 2022 11.11 12.02 10.79 11.94 622,270 +0.94(+8.55%)
Jan 05, 2022 11.35 11.70 10.96 11.00 532,744 -0.35(-3.08%)
Jan 04, 2022 11.89 11.95 11.31 11.35 345,646 -0.54(-4.54%)
Jan 03, 2022 11.43 12.28 11.31 11.89 486,497 +0.58(+5.13%)
Dec 31, 2021 11.17 11.50 11.17 11.31 353,075 +0.03(+0.27%)
Dec 30, 2021 10.84 11.54 10.78 11.28 403,448 +0.50(+4.64%)
Dec 29, 2021 10.71 10.80 10.53 10.78 372,325 -0.02(-0.19%)
Dec 28, 2021 10.85 11.21 10.78 10.80 272,685 -0.34(-3.05%)
Dec 27, 2021 11.60 11.69 11.11 11.14 354,031 -0.50(-4.30%)
Dec 23, 2021 11.10 11.66 11.06 11.64 617,514 +0.53(+4.77%)
Dec 22, 2021 10.77 11.14 10.43 11.11 449,866 +0.29(+2.68%)
Dec 21, 2021 10.63 10.86 10.39 10.82 399,470 +0.24(+2.27%)
Dec 20, 2021 10.51 10.72 10.04 10.58 445,633 -0.16(-1.49%)
Dec 17, 2021 10.04 10.84 9.870 10.74 1,992,858 +0.28(+2.68%)
Dec 16, 2021 10.72 11.00 9.980 10.46 703,459 -0.22(-2.06%)
Dec 15, 2021 10.27 10.71 10.00 10.68 928,288 +0.37(+3.59%)
Dec 14, 2021 10.39 10.52 10.10 10.31 790,810 +0.00(+0.03%)
Dec 13, 2021 10.20 10.87 10.19 10.31 781,469 +0.06(+0.55%)
Dec 10, 2021 10.51 10.59 10.18 10.25 338,831 -0.11(-1.06%)
Dec 09, 2021 11.16 11.18 10.32 10.36 289,422 -0.73(-6.58%)
Dec 08, 2021 11.18 11.32 10.99 11.09 249,721 -0.10(-0.89%)
Dec 07, 2021 10.80 11.47 10.62 11.19 532,647 +0.73(+6.98%)
Dec 06, 2021 10.35 10.65 10.07 10.46 284,255 +0.20(+1.95%)
Dec 03, 2021 11.03 11.03 10.10 10.26 1,981,009 -0.78(-7.07%)
Dec 02, 2021 10.91 11.09 10.67 11.04 307,001 +0.24(+2.22%)
Dec 01, 2021 11.07 11.43 10.78 10.80 362,075 -0.04(-0.37%)
Nov 30, 2021 10.66 10.97 10.62 10.84 494,596 +0.03(+0.28%)
Nov 29, 2021 10.91 11.07 10.71 10.81 591,896 +0.16(+1.50%)
Nov 26, 2021 10.97 11.23 10.48 10.65 314,156 -0.60(-5.33%)
Nov 24, 2021 11.47 11.47 11.17 11.25 330,112 -0.29(-2.51%)
Nov 23, 2021 11.17 11.60 10.98 11.54 379,423 +0.30(+2.67%)
Nov 22, 2021 11.60 11.75 11.19 11.24 356,835 -0.33(-2.85%)
Nov 19, 2021 11.26 11.69 11.12 11.57 268,463 +0.18(+1.58%)
Nov 18, 2021 11.87 11.41 11.30 11.39 382,364 -0.25(-2.15%)
Nov 17, 2021 11.69 11.87 11.47 11.64 312,449 -0.15(-1.27%)
Nov 16, 2021 11.55 11.90 11.42 11.79 366,216 +0.13(+1.11%)
Nov 15, 2021 12.05 12.08 11.63 11.66 422,951 -0.42(-3.48%)
Nov 12, 2021 12.51 12.51 11.92 12.08 477,223 -0.27(-2.19%)
Nov 11, 2021 12.15 12.56 12.14 12.35 264,893 +0.15(+1.23%)
Nov 10, 2021 13.10 12.19 12.20 783,951 -0.90(-6.87%)
Nov 09, 2021 13.01 13.61 12.72 13.10 846,740 -0.25(-1.87%)
Nov 08, 2021 13.41 13.73 13.20 13.35 447,188 +0.06(+0.45%)
Nov 05, 2021 13.32 13.58 12.51 13.29 733,405 +0.05(+0.38%)
Nov 04, 2021 13.07 13.36 12.92 13.24 747,508 +0.14(+1.07%)
Nov 03, 2021 12.78 13.62 12.65 13.10 562,077 +0.30(+2.34%)
Nov 02, 2021 12.65 12.88 12.31 12.80 469,028 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.