Gossamer Bio Inc (NQ: GOSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.23	18.00	16.64	16.96	130,440	-0.29(-1.68%)
Apr 29, 2019	16.19	17.44	16.12	17.25	149,715	+1.13(+7.01%)
Apr 26, 2019	16.25	16.32	15.59	16.12	106,300	-0.09(-0.56%)
Apr 25, 2019	16.63	16.89	16.00	16.21	59,416	-0.42(-2.53%)
Apr 24, 2019	17.28	17.38	16.50	16.63	260,420	-0.48(-2.81%)
Apr 23, 2019	16.56	17.34	16.45	17.11	86,467	+0.57(+3.45%)
Apr 22, 2019	16.12	16.97	16.05	16.54	122,055	+0.30(+1.85%)
Apr 18, 2019	16.24	16.96	15.85	16.24	190,200	-0.13(-0.79%)
Apr 17, 2019	17.40	17.40	16.28	16.37	91,985	-1.02(-5.87%)
Apr 16, 2019	17.18	17.56	17.04	17.39	83,950	+0.28(+1.64%)
Apr 15, 2019	17.32	17.65	16.80	17.11	101,689	-0.11(-0.64%)
Apr 12, 2019	17.58	17.79	16.87	17.22	88,200	-0.22(-1.26%)
Apr 11, 2019	17.26	17.78	16.65	17.44	172,504	+0.21(+1.22%)
Apr 10, 2019	17.37	17.55	17.00	17.23	123,598	-0.08(-0.46%)
Apr 09, 2019	18.59	18.65	17.20	17.31	288,422	-1.28(-6.89%)
Apr 08, 2019	19.51	19.73	18.51	18.59	182,957	-1.15(-5.83%)
Apr 05, 2019	19.97	20.09	19.34	19.74	130,900	-0.12(-0.60%)
Apr 04, 2019	20.62	20.65	19.14	19.86	138,917	-0.72(-3.50%)
Apr 03, 2019	20.93	21.34	19.90	20.58	214,345	-0.08(-0.39%)
Apr 02, 2019	20.59	20.95	20.24	20.66	109,817	-0.02(-0.10%)
Apr 01, 2019	21.90	21.90	20.30	20.68	166,911	-0.99(-4.57%)
Mar 29, 2019	21.49	22.18	21.06	21.67	121,100	+0.35(+1.64%)
Mar 28, 2019	20.84	21.51	20.82	21.32	56,095	+0.59(+2.85%)
Mar 27, 2019	21.39	21.92	20.18	20.73	117,762	-0.65(-3.04%)
Mar 26, 2019	22.21	22.85	21.06	21.38	119,848	-0.72(-3.26%)
Mar 25, 2019	21.47	22.50	20.49	22.10	126,545	+0.50(+2.31%)
Mar 22, 2019	23.04	23.04	21.39	21.60	124,700	-1.64(-7.06%)
Mar 21, 2019	23.15	23.49	22.00	23.24	130,198	-0.02(-0.09%)
Mar 20, 2019	23.48	23.50	22.40	23.26	121,575	-0.32(-1.36%)
Mar 19, 2019	22.07	23.96	22.07	23.58	343,696	+1.49(+6.75%)
Mar 18, 2019	20.50	22.15	20.40	22.09	227,982	+1.61(+7.86%)
Mar 15, 2019	20.50	21.01	20.10	20.48	2,403,500	+0.48(+2.40%)
Mar 14, 2019	19.49	20.03	19.43	20.00	253,529	+0.45(+2.30%)
Mar 13, 2019	19.47	20.20	19.15	19.55	245,557	+0.09(+0.46%)
Mar 12, 2019	19.63	20.44	19.43	19.46	123,609	-0.40(-2.01%)
Mar 11, 2019	19.75	20.74	19.02	19.86	344,304	+0.13(+0.66%)
Mar 08, 2019	19.13	20.08	18.78	19.73	186,400	+0.48(+2.49%)
Mar 07, 2019	20.81	22.12	18.30	19.25	410,695	-1.59(-7.63%)
Mar 06, 2019	20.59	21.29	19.63	20.84	173,086	+0.33(+1.61%)
Mar 05, 2019	22.98	23.10	20.31	20.51	488,710	-2.32(-10.16%)
Mar 04, 2019	23.71	23.71	22.15	22.83	327,317	-0.17(-0.74%)
Mar 01, 2019	21.91	23.40	21.50	23.00	420,300	+1.17(+5.36%)
Feb 28, 2019	20.90	22.14	20.04	21.83	371,773	+0.88(+4.20%)
Feb 27, 2019	24.62	25.06	20.58	20.95	604,144	-3.02(-12.60%)
Feb 26, 2019	23.43	24.44	23.00	23.97	376,771	+0.80(+3.45%)
Feb 25, 2019	22.60	24.00	22.27	23.17	544,655	+0.67(+2.98%)
Feb 22, 2019	21.21	22.68	19.50	22.50	593,200	+1.70(+8.17%)
Feb 21, 2019	20.38	21.21	20.00	20.80	465,832	+0.68(+3.38%)
Feb 20, 2019	19.77	20.23	19.51	20.12	286,509	+0.48(+2.44%)
Feb 19, 2019	19.50	20.00	19.08	19.64	377,894	+0.34(+1.76%)
Feb 15, 2019	18.81	19.77	18.75	19.30	429,900	+0.55(+2.93%)
Feb 14, 2019	17.54	19.70	16.56	18.75	1,551,889	+1.17(+6.66%)
Feb 13, 2019	18.50	18.55	17.58	17.58	269,702	-0.92(-4.97%)
Feb 12, 2019	18.43	18.65	17.50	18.50	473,916	+0.14(+0.76%)
Feb 11, 2019	18.72	19.75	17.90	18.36	1,545,578	+0.42(+2.34%)