Gossamer Bio Inc (NQ: GOSS )

9.290 +0.270 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 9.000 9.550 8.650 9.290 1,730,034 +0.27(+2.99%)
Dec 02, 2022 8.230 9.050 8.120 9.020 2,475,861 +0.77(+9.33%)
Dec 01, 2022 8.550 8.790 8.180 8.250 1,516,765 -0.31(-3.62%)
Nov 30, 2022 8.620 8.810 8.150 8.560 3,254,087 +0.00(+0.00%)
Nov 29, 2022 8.750 9.030 8.290 8.560 2,382,245 -0.17(-1.95%)
Nov 28, 2022 8.970 9.100 8.700 8.730 1,623,127 -0.20(-2.24%)
Nov 25, 2022 9.030 9.160 8.840 8.930 772,356 -0.10(-1.11%)
Nov 23, 2022 9.180 9.355 8.940 9.030 1,387,139 -0.01(-0.11%)
Nov 22, 2022 9.320 9.390 8.880 9.040 2,258,900 -0.35(-3.73%)
Nov 21, 2022 9.100 9.410 9.020 9.390 2,767,132 +0.25(+2.74%)
Nov 18, 2022 9.360 9.390 8.750 9.140 2,695,795 +0.02(+0.22%)
Nov 17, 2022 9.190 9.485 8.920 9.120 2,215,458 -0.11(-1.19%)
Nov 16, 2022 9.960 10.13 9.150 9.230 1,749,837 -0.78(-7.79%)
Nov 15, 2022 9.930 10.46 9.620 10.01 1,482,518 +0.29(+2.98%)
Nov 14, 2022 9.820 10.08 9.610 9.720 1,070,825 -0.12(-1.22%)
Nov 11, 2022 10.29 10.39 9.745 9.840 1,260,882 -0.55(-5.29%)
Nov 10, 2022 10.21 10.56 10.05 10.39 1,217,888 +0.44(+4.42%)
Nov 09, 2022 10.12 10.24 9.920 9.950 950,932 -0.20(-1.97%)
Nov 08, 2022 10.14 10.48 10.00 10.15 1,233,575 +0.11(+1.10%)
Nov 07, 2022 10.39 10.47 9.980 10.04 1,654,827 -0.48(-4.56%)
Nov 04, 2022 10.40 10.57 10.20 10.52 1,047,122 -0.08(-0.75%)
Nov 03, 2022 10.62 10.85 10.48 10.60 634,876 +0.00(+0.00%)
Nov 02, 2022 10.85 10.50 10.60 1,208,701 -0.25(-2.30%)
Nov 01, 2022 11.19 11.33 10.78 10.85 848,640 -0.25(-2.25%)
Oct 31, 2022 10.50 11.13 10.50 11.10 1,416,644 +0.56(+5.31%)
Oct 28, 2022 10.87 10.91 10.23 10.54 2,251,933 -0.28(-2.59%)
Oct 27, 2022 11.77 11.97 10.74 10.82 1,386,062 -0.97(-8.23%)
Oct 26, 2022 11.94 12.00 11.38 11.79 1,882,476 -0.22(-1.83%)
Oct 25, 2022 12.12 12.48 11.92 12.01 1,339,142 -0.06(-0.50%)
Oct 24, 2022 12.50 12.56 11.74 12.07 1,555,232 -0.49(-3.90%)
Oct 21, 2022 12.79 12.79 12.15 12.56 1,552,953 -0.31(-2.41%)
Oct 20, 2022 12.70 13.53 12.52 12.87 1,769,614 +0.55(+4.46%)
Oct 19, 2022 12.37 12.54 12.13 12.32 1,836,812 -0.18(-1.44%)
Oct 18, 2022 12.16 12.55 12.11 12.50 1,265,353 +0.43(+3.56%)
Oct 17, 2022 12.30 12.58 11.92 12.07 1,155,730 -0.10(-0.82%)
Oct 14, 2022 12.30 12.43 11.97 12.17 692,729 -0.01(-0.08%)
Oct 13, 2022 11.74 12.23 11.53 12.18 1,655,226 +0.44(+3.75%)
Oct 12, 2022 11.37 11.99 11.24 11.74 1,899,345 +0.31(+2.71%)
Oct 11, 2022 12.19 12.47 11.07 11.43 1,626,884 -0.77(-6.31%)
Oct 10, 2022 12.30 12.53 11.76 12.20 1,351,109 +0.02(+0.16%)
Oct 07, 2022 12.52 12.63 12.15 12.18 792,128 -0.51(-4.02%)
Oct 06, 2022 12.41 13.68 12.30 12.69 2,153,534 +0.40(+3.25%)
Oct 05, 2022 11.83 12.32 11.60 12.29 936,083 +0.28(+2.33%)
Oct 04, 2022 11.90 12.02 11.62 12.01 1,403,528 +0.35(+3.00%)
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.