Skip to main content

Gossamer Bio Inc (NQ: GOSS )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.030 1.080 1.020 1.030 787,848 -0.02(-1.90%)
Jul 18, 2024 1.070 1.190 1.030 1.050 1,543,635 -0.04(-3.67%)
Jul 17, 2024 1.270 1.320 1.075 1.090 2,703,090 -0.16(-12.80%)
Jul 16, 2024 1.190 1.330 1.185 1.250 4,316,243 +0.07(+5.93%)
Jul 15, 2024 1.210 1.210 1.117 1.180 1,924,036 +0.01(+0.85%)
Jul 12, 2024 1.290 1.325 1.160 1.170 1,633,571 -0.06(-4.88%)
Jul 11, 2024 1.190 1.370 1.155 1.230 3,212,588 +0.06(+5.13%)
Jul 10, 2024 1.200 1.290 1.130 1.170 2,553,552 -0.03(-2.50%)
Jul 09, 2024 1.170 1.200 1.100 1.200 2,242,981 +0.04(+3.45%)
Jul 08, 2024 1.080 1.160 1.043 1.160 1,785,465 +0.08(+7.41%)
Jul 05, 2024 1.000 1.080 1.000 1.080 1,587,537 +0.05(+4.85%)
Jul 03, 2024 0.9900 1.030 0.9144 1.030 1,368,044 +0.07(+7.31%)
Jul 02, 2024 0.9500 1.020 0.9244 0.9598 1,647,989 +0.01(+1.29%)
Jul 01, 2024 0.9087 0.9507 0.8902 0.9476 1,202,289 +0.05(+5.18%)
Jun 28, 2024 0.9439 0.9636 0.8901 0.9009 1,309,904 -0.05(-5.38%)
Jun 27, 2024 0.9200 1.059 0.8716 0.9521 2,531,873 +0.01(+1.36%)
Jun 26, 2024 0.9954 1.020 0.8626 0.9393 4,266,645 -0.07(-7.00%)
Jun 25, 2024 0.9200 1.090 0.8800 1.010 15,425,756 +0.18(+22.26%)
Jun 24, 2024 0.6600 0.8417 0.6605 0.8261 4,667,537 +0.18(+27.09%)
Jun 21, 2024 0.6000 0.7234 0.5950 0.6500 11,652,015 +0.08(+14.34%)
Jun 20, 2024 0.5520 0.5796 0.5500 0.5685 916,352 +0.03(+4.81%)
Jun 18, 2024 0.5900 0.6000 0.5312 0.5424 4,436,080 +0.02(+4.29%)
Jun 17, 2024 0.5300 0.6448 0.5201 0.5201 15,761,456 +0.00(+0.02%)
Jun 14, 2024 0.5238 0.5300 0.5130 0.5200 731,761 +0.00(+0.64%)
Jun 13, 2024 0.5290 0.5297 0.5104 0.5167 944,784 -0.00(-0.71%)
Jun 12, 2024 0.5210 0.5547 0.5150 0.5204 1,153,936 +0.01(+1.96%)
Jun 11, 2024 0.5200 0.5300 0.5077 0.5104 1,824,274 -0.00(-0.89%)
Jun 10, 2024 0.5700 0.5821 0.4993 0.5150 2,199,514 -0.03(-6.09%)
Jun 07, 2024 0.6000 0.6299 0.5411 0.5484 1,100,710 -0.05(-8.60%)
Jun 06, 2024 0.5800 0.6272 0.5695 0.6000 1,125,070 +0.03(+4.71%)
Jun 05, 2024 0.5650 0.5842 0.5545 0.5730 861,781 +0.02(+3.34%)
Jun 04, 2024 0.5800 0.5999 0.5500 0.5545 1,018,802 -0.03(-4.48%)
Jun 03, 2024 0.6041 0.6200 0.5753 0.5805 825,706 -0.01(-1.61%)
May 31, 2024 0.5719 0.6081 0.5719 0.5900 865,704 +0.01(+1.90%)
May 30, 2024 0.5896 0.6001 0.5712 0.5790 531,458 -0.01(-0.87%)
May 29, 2024 0.5900 0.6000 0.5650 0.5841 1,127,985 -0.01(-1.75%)
May 28, 2024 0.6210 0.6353 0.5900 0.5945 1,647,349 -0.03(-4.10%)
May 24, 2024 0.6400 0.6498 0.6010 0.6199 1,344,898 -0.02(-2.65%)
May 23, 2024 0.6400 0.6533 0.6220 0.6368 1,022,815 -0.00(-0.27%)
May 22, 2024 0.6854 0.6899 0.6300 0.6385 1,492,407 -0.03(-4.70%)
May 21, 2024 0.6867 0.7100 0.6650 0.6700 1,105,839 -0.01(-1.95%)
May 20, 2024 0.7100 0.7262 0.6600 0.6833 943,146 -0.01(-1.54%)
May 17, 2024 0.7400 0.7450 0.6900 0.6940 972,256 -0.04(-4.93%)
May 16, 2024 0.7437 0.7520 0.7245 0.7300 1,211,264 -0.01(-1.64%)
May 15, 2024 0.7490 0.7603 0.7141 0.7422 1,988,587 +0.01(+1.28%)
May 14, 2024 0.7220 0.7500 0.7101 0.7328 2,604,030 +0.01(+1.78%)
May 13, 2024 0.7400 0.7488 0.7130 0.7200 1,362,928 -0.02(-3.00%)
May 10, 2024 0.7500 0.7574 0.7300 0.7423 1,049,955 -0.00(-0.44%)
May 09, 2024 0.7630 0.7653 0.7211 0.7456 1,682,603 -0.01(-1.30%)
May 08, 2024 0.7700 0.8078 0.7330 0.7554 4,245,893 +0.02(+3.27%)
May 07, 2024 0.7822 0.7846 0.7225 0.7315 2,115,396 -0.05(-6.30%)
May 06, 2024 0.7498 0.8036 0.7170 0.7807 8,507,952 +0.04(+5.50%)
May 03, 2024 0.7900 0.8045 0.6900 0.7400 4,329,558 -0.03(-4.06%)
May 02, 2024 0.7060 0.7713 0.6924 0.7713 1,146,740 +0.06(+9.02%)
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.