Skip to main content

Gossamer Bio Inc (NQ: GOSS )

0.7532 +0.0379 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,297,559 +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 596,081 +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 1,377,427 +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%)
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.