Gossamer Bio Inc (NQ: GOSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	8.620	8.820	8.510	8.640	256,600	-0.06(-0.69%)
Apr 29, 2021	8.700	8.785	8.420	8.700	324,690	+0.00(+0.00%)
Apr 28, 2021	8.640	8.840	8.606	8.700	209,026	+0.00(+0.00%)
Apr 27, 2021	8.810	8.870	8.570	8.700	305,489	-0.05(-0.57%)
Apr 26, 2021	8.320	8.770	8.300	8.750	389,181	+0.47(+5.68%)
Apr 23, 2021	8.580	8.670	8.240	8.280	523,800	-0.24(-2.82%)
Apr 22, 2021	8.430	8.800	8.290	8.520	395,917	+0.06(+0.71%)
Apr 21, 2021	8.240	8.500	8.130	8.460	250,639	+0.26(+3.17%)
Apr 20, 2021	8.250	8.330	7.960	8.200	388,972	-0.17(-2.03%)
Apr 19, 2021	8.470	8.470	8.220	8.370	373,949	-0.12(-1.41%)
Apr 16, 2021	8.920	8.950	8.420	8.490	448,800	-0.36(-4.07%)
Apr 15, 2021	8.600	8.890	8.600	8.850	799,458	+0.32(+3.75%)
Apr 14, 2021	8.650	8.800	8.490	8.530	1,439,376	-0.12(-1.39%)
Apr 13, 2021	8.400	8.660	8.210	8.650	489,209	+0.23(+2.73%)
Apr 12, 2021	8.750	8.810	8.340	8.420	460,007	-0.32(-3.66%)
Apr 09, 2021	9.000	9.000	8.660	8.740	316,600	-0.29(-3.21%)
Apr 08, 2021	9.030	9.200	8.860	9.030	215,657	+0.04(+0.44%)
Apr 07, 2021	9.370	9.410	8.930	8.990	379,686	-0.30(-3.23%)
Apr 06, 2021	9.720	9.820	9.240	9.290	921,730	-0.46(-4.72%)
Apr 05, 2021	9.510	9.800	9.450	9.750	676,485	+0.40(+4.28%)
Apr 01, 2021	9.280	9.440	9.150	9.350	465,400	+0.10(+1.08%)
Mar 31, 2021	8.680	9.280	8.550	9.250	898,327	+0.62(+7.18%)
Mar 30, 2021	8.650	8.830	8.430	8.630	321,767	-0.05(-0.58%)
Mar 29, 2021	9.150	9.180	8.670	8.680	481,708	-0.49(-5.34%)
Mar 26, 2021	9.100	9.210	8.880	9.170	645,500	+0.05(+0.55%)
Mar 25, 2021	8.600	9.170	8.410	9.120	742,562	+0.41(+4.71%)
Mar 24, 2021	9.150	9.220	8.710	8.710	740,200	-0.40(-4.39%)
Mar 23, 2021	9.450	9.590	9.010	9.110	807,877	-0.57(-5.89%)
Mar 22, 2021	9.470	9.740	9.250	9.680	640,495	+0.30(+3.20%)
Mar 19, 2021	9.690	9.750	9.240	9.380	2,153,300	-0.13(-1.37%)
Mar 18, 2021	9.890	10.03	9.480	9.510	462,148	-0.50(-5.00%)
Mar 17, 2021	9.600	10.08	9.520	10.01	480,977	-0.27(-2.63%)
Mar 16, 2021	10.58	10.58	10.03	10.28	292,893	-0.32(-3.02%)
Mar 15, 2021	10.63	10.72	10.51	10.60	354,399	-0.04(-0.38%)
Mar 12, 2021	10.30	10.66	10.22	10.64	528,300	+0.23(+2.21%)
Mar 11, 2021	10.08	10.44	9.870	10.41	486,656	+0.42(+4.20%)
Mar 10, 2021	9.800	10.02	9.510	9.990	741,809	+0.40(+4.17%)
Mar 09, 2021	9.380	9.710	9.380	9.590	636,249	+0.28(+3.01%)
Mar 08, 2021	9.580	9.630	9.260	9.310	560,605	-0.22(-2.31%)
Mar 05, 2021	9.640	9.690	8.960	9.530	979,200	-0.08(-0.83%)
Mar 04, 2021	9.630	9.850	9.332	9.610	896,403	-0.08(-0.83%)
Mar 03, 2021	9.800	9.980	9.670	9.690	1,078,049	-0.11(-1.12%)
Mar 02, 2021	9.920	9.960	9.720	9.800	797,616	-0.14(-1.41%)
Mar 01, 2021	9.690	9.960	9.550	9.940	1,315,639	+0.54(+5.74%)
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%)