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 (%)
Mar 28, 2024 1.200 1.200 1.190 1.180 1,068,353 +0.01(+0.85%)
Mar 27, 2024 1.230 1.230 1.110 1.170 2,222,234 -0.06(-4.88%)
Mar 26, 2024 1.290 1.306 1.230 1.230 1,604,673 -0.08(-6.11%)
Mar 25, 2024 1.330 1.360 1.310 1.310 920,485 -0.04(-2.96%)
Mar 22, 2024 1.350 1.400 1.310 1.350 1,088,758 +0.03(+2.27%)
Mar 21, 2024 1.340 1.370 1.315 1.320 797,133 -0.03(-2.22%)
Mar 20, 2024 1.370 1.375 1.290 1.350 1,276,322 -0.04(-2.88%)
Mar 19, 2024 1.340 1.440 1.340 1.390 1,042,996 +0.01(+0.72%)
Mar 18, 2024 1.450 1.450 1.270 1.380 1,581,140 -0.08(-5.48%)
Mar 15, 2024 1.420 1.500 1.418 1.460 1,542,836 +0.06(+4.29%)
Mar 14, 2024 1.450 1.480 1.380 1.400 720,698 -0.03(-2.10%)
Mar 13, 2024 1.450 1.560 1.390 1.430 1,426,537 +0.03(+2.14%)
Mar 12, 2024 1.390 1.450 1.340 1.400 985,468 +0.06(+4.48%)
Mar 11, 2024 1.350 1.410 1.320 1.340 4,694,031 -0.04(-2.90%)
Mar 08, 2024 1.450 1.470 1.360 1.380 1,074,083 -0.01(-0.72%)
Mar 07, 2024 1.510 1.600 1.390 1.390 1,072,308 -0.12(-7.95%)
Mar 06, 2024 1.450 1.550 1.430 1.510 1,420,944 +0.06(+4.14%)
Mar 05, 2024 1.410 1.475 1.370 1.450 1,137,598 +0.00(+0.00%)
Mar 04, 2024 1.400 1.460 1.330 1.450 1,066,043 +0.07(+5.07%)
Mar 01, 2024 1.400 1.470 1.310 1.380 1,760,714 -0.03(-2.13%)
Feb 29, 2024 1.400 1.500 1.360 1.410 2,325,261 +0.05(+3.68%)
Feb 28, 2024 1.260 1.390 1.200 1.360 1,691,504 +0.13(+10.57%)
Feb 27, 2024 1.280 1.330 1.200 1.230 852,589 -0.04(-3.15%)
Feb 26, 2024 1.300 1.345 1.230 1.270 1,530,738 -0.03(-2.31%)
Feb 23, 2024 1.140 1.300 1.080 1.300 1,391,745 +0.14(+12.07%)
Feb 22, 2024 1.240 1.250 1.120 1.160 893,435 -0.06(-4.92%)
Feb 21, 2024 1.280 1.300 1.140 1.220 2,656,055 -0.04(-3.17%)
Feb 20, 2024 1.150 1.330 1.110 1.260 3,472,522 +0.18(+16.67%)
Feb 16, 2024 1.060 1.170 0.9992 1.080 2,626,507 +0.05(+4.85%)
Feb 15, 2024 0.9700 1.050 0.9501 1.030 1,228,086 +0.06(+6.47%)
Feb 14, 2024 0.9600 0.9749 0.9181 0.9674 1,016,099 +0.02(+2.15%)
Feb 13, 2024 0.8600 0.9500 0.8280 0.9470 783,580 +0.07(+7.61%)
Feb 12, 2024 0.8700 0.9500 0.8510 0.8800 2,939,116 +0.01(+1.15%)
Feb 09, 2024 0.8500 0.8860 0.8420 0.8700 812,527 +0.01(+1.05%)
Feb 08, 2024 0.8500 0.8799 0.8381 0.8610 230,255 -0.01(-1.03%)
Feb 07, 2024 0.8500 0.8900 0.8265 0.8700 831,561 +0.01(+0.58%)
Feb 06, 2024 0.8330 0.8699 0.8316 0.8650 238,656 +0.03(+3.80%)
Feb 05, 2024 0.8214 0.8565 0.7822 0.8333 237,141 +0.00(+0.36%)
Feb 02, 2024 0.8111 0.8689 0.7730 0.8303 306,406 +0.00(+0.16%)
Feb 01, 2024 0.9000 0.9200 0.7605 0.8290 437,359 -0.01(-1.31%)
Jan 31, 2024 0.8500 0.8905 0.8369 0.8400 575,375 -0.03(-3.43%)
Jan 30, 2024 0.8890 0.8890 0.8300 0.8698 503,502 +0.01(+0.68%)
Jan 29, 2024 0.8139 0.9300 0.8002 0.8639 896,155 +0.06(+7.97%)
Jan 26, 2024 0.8100 0.8767 0.7600 0.8001 257,131 +0.00(+0.13%)
Jan 25, 2024 0.8007 0.8499 0.7590 0.7991 503,488 -0.01(-1.31%)
Jan 24, 2024 0.8610 0.8855 0.7920 0.8097 260,228 -0.04(-4.70%)
Jan 23, 2024 0.8449 0.8646 0.8110 0.8496 365,489 -0.00(-0.05%)
Jan 22, 2024 0.8894 0.8894 0.8154 0.8500 354,542 -0.02(-2.30%)
Jan 19, 2024 0.8600 0.8993 0.8059 0.8700 726,360 +0.00(+0.03%)
Jan 18, 2024 0.8900 0.8962 0.8300 0.8697 787,318 -0.00(-0.54%)
Jan 17, 2024 0.9158 0.9248 0.8640 0.8744 694,402 -0.06(-6.29%)
Jan 16, 2024 0.9548 0.9724 0.9012 0.9331 440,236 -0.04(-4.16%)
Jan 12, 2024 0.9170 0.9800 0.9100 0.9736 384,503 +0.05(+4.99%)
Jan 11, 2024 0.9800 0.9830 0.9065 0.9273 462,583 -0.07(-7.27%)
Jan 10, 2024 0.9700 1.008 0.9194 1.000 604,463 +0.01(+1.43%)
Jan 09, 2024 0.9000 1.030 0.9000 0.9859 1,338,903 +0.07(+7.16%)
Jan 08, 2024 0.8700 0.9200 0.8419 0.9200 863,206 +0.07(+8.24%)
Jan 05, 2024 0.9633 0.9633 0.8498 0.8500 572,207 -0.09(-10.05%)
Jan 04, 2024 0.9600 0.9799 0.9400 0.9450 446,980 -0.05(-5.41%)
Jan 03, 2024 0.9700 1.030 0.9299 0.9990 744,057 +0.03(+2.99%)
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.