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

Gossamer Bio, Inc. - Common Stock (NQ: GOSS )

0.8400 -0.0009 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8300 0.8499 0.7902 0.8400 953,958 -0.00(-0.04%)
Dec 19, 2024 0.8030 0.8462 0.7600 0.8403 1,128,633 +0.04(+4.50%)
Dec 18, 2024 0.8600 0.8800 0.7753 0.8041 983,464 -0.07(-7.84%)
Dec 17, 2024 0.8500 0.8775 0.8314 0.8725 1,020,490 +0.01(+1.71%)
Dec 16, 2024 0.9300 0.9300 0.8273 0.8578 2,474,993 -0.07(-7.76%)
Dec 13, 2024 0.9300 0.9488 0.8806 0.9300 2,444,653 +0.02(+2.20%)
Dec 12, 2024 0.8300 1.100 0.7620 0.9100 17,024,260 +0.20(+27.70%)
Dec 11, 2024 0.7616 0.7680 0.7100 0.7126 459,066 -0.03(-3.56%)
Dec 10, 2024 0.7698 0.7700 0.7213 0.7389 425,988 -0.03(-3.60%)
Dec 09, 2024 0.7700 0.7900 0.7500 0.7665 889,650 +0.01(+1.77%)
Dec 06, 2024 0.7153 0.7600 0.7153 0.7532 957,599 +0.04(+5.30%)
Dec 05, 2024 0.7028 0.7272 0.6666 0.7153 7,297,549 +0.01(+2.05%)
Dec 04, 2024 0.6900 0.7097 0.6801 0.7009 673,956 +0.00(+0.13%)
Dec 03, 2024 0.7310 0.7400 0.6900 0.7000 625,773 -0.03(-4.08%)
Dec 02, 2024 0.7200 0.7314 0.6900 0.7298 2,161,089 +0.03(+4.54%)
Nov 29, 2024 0.7100 0.7299 0.6944 0.6981 517,433 -0.00(-0.51%)
Nov 27, 2024 0.7000 0.7200 0.6901 0.7017 667,747 +0.00(+0.24%)
Nov 26, 2024 0.7148 0.7200 0.6961 0.7000 1,336,671 +0.00(+0.11%)
Nov 25, 2024 0.7100 0.7400 0.6934 0.6992 2,097,453 +0.00(+0.52%)
Nov 22, 2024 0.6687 0.7134 0.6687 0.6956 1,791,555 +0.03(+4.66%)
Nov 21, 2024 0.7100 0.7199 0.6617 0.6646 1,143,295 -0.03(-4.58%)
Nov 20, 2024 0.7103 0.7200 0.6807 0.6965 1,005,460 -0.02(-2.56%)
Nov 19, 2024 0.7275 0.7490 0.6810 0.7148 1,133,162 -0.01(-0.74%)
Nov 18, 2024 0.7500 0.7500 0.7201 0.7201 597,828 -0.02(-2.70%)
Nov 15, 2024 0.7616 0.7800 0.7401 0.7401 620,911 -0.03(-3.88%)
Nov 14, 2024 0.8100 0.8300 0.7602 0.7700 2,229,194 -0.05(-5.59%)
Nov 13, 2024 0.8600 0.8771 0.8010 0.8156 1,925,192 -0.03(-3.80%)
Nov 12, 2024 0.8600 0.8820 0.8200 0.8478 1,261,679 -0.01(-1.21%)
Nov 11, 2024 0.8700 0.8899 0.8500 0.8582 800,515 -0.02(-2.36%)
Nov 08, 2024 0.8700 0.8982 0.8505 0.8789 981,401 -0.01(-0.91%)
Nov 07, 2024 0.8905 0.9158 0.8800 0.8870 518,968 -0.00(-0.02%)
Nov 06, 2024 0.9100 0.9100 0.8650 0.8872 370,611 +0.01(+1.11%)
Nov 05, 2024 0.8980 0.8980 0.8600 0.8775 566,131 -0.01(-0.99%)
Nov 04, 2024 0.8700 0.8992 0.7789 0.8863 1,518,487 +0.01(+1.44%)
Nov 01, 2024 0.8780 0.9032 0.8673 0.8737 594,893 -0.00(-0.49%)
Oct 31, 2024 0.9000 0.9195 0.8700 0.8780 602,276 -0.02(-2.01%)
Oct 30, 2024 0.9091 0.9325 0.8800 0.8960 735,660 -0.02(-2.00%)
Oct 29, 2024 0.9400 0.9400 0.8991 0.9143 273,705 -0.00(-0.29%)
Oct 28, 2024 0.9421 0.9620 0.8910 0.9170 634,033 -0.02(-2.56%)
Oct 25, 2024 0.9100 0.9634 0.8707 0.9411 531,510 +0.04(+4.57%)
Oct 24, 2024 0.8900 0.9099 0.8740 0.9000 596,058 +0.01(+1.24%)
Oct 23, 2024 0.9000 0.9099 0.8507 0.8890 986,946 -0.00(-0.06%)
Oct 22, 2024 0.9100 0.9270 0.8600 0.8895 953,619 -0.03(-3.42%)
Oct 21, 2024 0.9500 0.9699 0.9100 0.9210 901,293 -0.04(-4.26%)
Oct 18, 2024 0.9600 0.9830 0.9400 0.9620 834,474 -0.00(-0.05%)
Oct 17, 2024 0.9600 0.9800 0.9535 0.9625 268,291 -0.01(-0.77%)
Oct 16, 2024 0.9700 0.9800 0.9538 0.9700 429,805 +0.00(+0.21%)
Oct 15, 2024 0.9400 0.9800 0.9400 0.9680 446,691 +0.03(+2.78%)
Oct 14, 2024 0.9500 0.9799 0.9388 0.9418 669,676 -0.02(-2.40%)
Oct 11, 2024 0.9794 0.9837 0.9301 0.9650 745,165 -0.02(-1.90%)
Oct 10, 2024 1.010 1.010 0.9720 0.9837 296,874 -0.03(-2.60%)
Oct 09, 2024 1.030 1.049 0.9758 1.010 880,547 -0.01(-0.98%)
Oct 08, 2024 1.050 1.060 1.010 1.020 603,948 -0.03(-2.86%)
Oct 07, 2024 1.050 1.070 1.040 1.050 414,645 -0.02(-1.87%)
Oct 04, 2024 1.020 1.090 1.000 1.070 1,375,915 +0.06(+5.94%)
Oct 03, 2024 1.030 1.040 0.9802 1.010 2,111,332 -0.04(-3.81%)
Oct 02, 2024 1.050 1.070 1.000 1.050 484,719 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.