Gossamer Bio Inc (NQ: GOSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	10.00	10.10	9.210	9.400	766,100	-0.39(-3.98%)
Feb 25, 2021	10.54	10.63	9.660	9.790	803,416	-0.58(-5.59%)
Feb 24, 2021	10.36	10.77	10.27	10.37	804,919	+0.28(+2.78%)
Feb 23, 2021	10.71	10.75	9.800	10.09	1,206,528	-0.85(-7.73%)
Feb 22, 2021	10.75	11.35	10.63	10.94	660,204	+0.11(+0.97%)
Feb 19, 2021	10.53	11.01	10.44	10.83	495,700	+0.29(+2.75%)
Feb 18, 2021	10.76	11.91	10.51	10.54	919,347	-0.34(-3.08%)
Feb 17, 2021	10.70	10.93	10.22	10.88	967,516	+0.09(+0.79%)
Feb 16, 2021	10.90	11.00	10.71	10.79	632,538	+0.20(+1.89%)
Feb 12, 2021	10.58	10.81	10.44	10.59	404,900	-0.07(-0.66%)
Feb 11, 2021	10.63	10.75	10.32	10.66	407,237	+0.07(+0.66%)
Feb 10, 2021	10.80	10.99	10.32	10.59	327,529	-0.11(-1.03%)
Feb 09, 2021	10.81	10.88	10.54	10.70	434,439	-0.08(-0.74%)
Feb 08, 2021	10.75	10.99	10.55	10.78	1,206,654	+0.26(+2.47%)
Feb 05, 2021	10.53	10.61	10.48	10.52	489,300	+0.09(+0.86%)
Feb 04, 2021	10.35	10.75	10.26	10.43	701,160	+0.17(+1.66%)
Feb 03, 2021	10.51	10.60	10.15	10.26	705,353	-0.31(-2.93%)
Feb 02, 2021	10.43	10.65	10.23	10.57	707,072	+0.46(+4.55%)
Feb 01, 2021	10.33	10.56	10.08	10.11	1,169,568	+0.01(+0.10%)
Jan 29, 2021	10.03	10.53	9.830	10.10	693,300	+0.33(+3.38%)
Jan 28, 2021	10.02	10.14	9.680	9.770	1,008,026	-0.14(-1.41%)
Jan 27, 2021	10.09	10.36	9.770	9.910	720,273	-0.28(-2.75%)
Jan 26, 2021	10.70	10.81	10.16	10.19	696,518	-0.43(-4.05%)
Jan 25, 2021	10.50	10.66	10.30	10.62	812,773	+0.16(+1.53%)
Jan 22, 2021	10.17	10.46	10.05	10.46	442,500	+0.30(+2.95%)
Jan 21, 2021	10.58	10.60	10.15	10.16	359,081	-0.33(-3.15%)
Jan 20, 2021	10.50	10.64	10.28	10.49	444,651	-0.05(-0.47%)
Jan 19, 2021	10.38	10.60	10.34	10.54	569,794	+0.25(+2.43%)
Jan 15, 2021	10.36	10.52	10.22	10.29	328,300	-0.21(-2.00%)
Jan 14, 2021	10.45	10.65	10.16	10.50	484,090	+0.42(+4.17%)
Jan 13, 2021	10.61	10.86	10.06	10.08	403,238	-0.49(-4.64%)
Jan 12, 2021	10.88	11.02	10.51	10.57	447,124	-0.22(-2.04%)
Jan 11, 2021	10.48	10.94	10.32	10.79	910,201	+0.23(+2.18%)
Jan 08, 2021	10.47	10.63	10.25	10.56	619,800	+0.09(+0.86%)
Jan 07, 2021	10.25	10.56	10.10	10.47	512,985	+0.37(+3.66%)
Jan 06, 2021	9.970	10.23	9.760	10.10	413,675	+0.21(+2.12%)
Jan 05, 2021	10.08	10.15	9.790	9.890	388,554	-0.18(-1.79%)
Jan 04, 2021	9.810	10.18	9.530	10.07	413,703	+0.40(+4.14%)
Dec 31, 2020		9.670	9.670	9.670	366,772	-0.21(-2.13%)
Dec 30, 2020	9.600	9.960	9.600	9.880	366,772	+0.24(+2.49%)
Dec 29, 2020	10.05	10.10	9.500	9.640	691,773	-0.38(-3.79%)
Dec 28, 2020	10.10	10.41	9.837	10.02	1,059,286	+0.00(+0.00%)
Dec 24, 2020	10.35	10.42	10.00	10.02	423,600	-0.31(-3.00%)
Dec 23, 2020	10.78	10.95	10.19	10.33	654,599	-0.29(-2.73%)
Dec 22, 2020	11.00	11.02	10.49	10.62	860,136	-0.36(-3.28%)
Dec 21, 2020	11.09	11.36	10.71	10.98	699,832	-0.41(-3.60%)
Dec 18, 2020	11.52	11.74	11.07	11.39	1,860,700	-0.18(-1.56%)
Dec 17, 2020	11.08	11.61	10.86	11.57	949,481	+0.75(+6.93%)
Dec 16, 2020	10.80	11.25	10.61	10.82	1,435,680	-0.06(-0.55%)
Dec 15, 2020	10.80	11.15	10.21	10.88	1,665,748	+0.33(+3.13%)
Dec 14, 2020	11.15	11.61	10.36	10.55	2,547,458	+0.45(+4.46%)
Dec 11, 2020	9.600	10.48	9.540	10.10	1,388,400	+0.44(+4.55%)
Dec 10, 2020	9.250	9.700	9.150	9.660	1,132,403	+0.41(+4.43%)
Dec 09, 2020	9.780	10.13	9.100	9.250	798,036	-0.38(-3.95%)
Dec 08, 2020	9.010	9.740	9.010	9.630	603,748	+0.55(+6.06%)
Dec 07, 2020	9.320	9.450	8.950	9.080	530,250	-0.18(-1.94%)
Dec 04, 2020	9.050	9.310	8.860	9.260	1,556,100	+0.30(+3.35%)
Dec 03, 2020	8.910	9.160	8.800	8.960	255,693	+0.06(+0.67%)
Dec 02, 2020	9.050	9.130	8.850	8.900	464,983	-0.21(-2.31%)