Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossamer Bio Inc (NQ: GOSS )

0.8200 -0.0008 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.8293 0.8555 0.8000 0.8200 936,590 -0.00(-0.10%)
Apr 16, 2024 0.8300 0.8671 0.8084 0.8208 771,055 -0.04(-4.35%)
Apr 15, 2024 0.9000 0.9020 0.8300 0.8581 915,638 -0.04(-4.14%)
Apr 12, 2024 0.9500 0.9937 0.8802 0.8952 1,377,573 -0.07(-7.47%)
Apr 11, 2024 0.9900 1.008 0.9501 0.9675 1,579,711 -0.03(-3.22%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9997 740,678 -0.00(-0.03%)
Apr 09, 2024 1.100 1.100 0.9800 1.000 3,137,369 -0.08(-7.41%)
Apr 08, 2024 1.050 1.080 1.000 1.080 940,709 +0.05(+4.85%)
Apr 05, 2024 1.100 1.120 1.030 1.030 1,661,116 -0.04(-3.74%)
Apr 04, 2024 1.130 1.160 1.070 1.070 3,480,819 -0.04(-3.60%)
Apr 03, 2024 1.150 1.150 1.080 1.110 2,932,716 -0.04(-3.48%)
Apr 02, 2024 1.220 1.250 1.140 1.150 1,248,635 -0.12(-9.45%)
Apr 01, 2024 1.180 1.280 1.110 1.270 1,479,724 +0.09(+7.63%)
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%)
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.