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

Gossamer Bio Inc (NQ: GOSS )

0.6833 -0.0067 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 29, 2021 12.50 12.67 12.10 12.42 886,622 -0.08(-0.64%)
Oct 28, 2021 12.30 12.50 427,911 +0.17(+1.38%)
Oct 27, 2021 12.59 12.69 12.24 12.33 442,285 -0.42(-3.29%)
Oct 26, 2021 12.85 12.75 435,505 -0.06(-0.47%)
Oct 25, 2021 12.25 12.97 12.24 12.81 528,447 +0.08(+0.63%)
Oct 22, 2021 12.56 12.77 12.40 12.73 210,558 +0.06(+0.47%)
Oct 21, 2021 12.66 12.77 12.38 12.67 307,164 -0.05(-0.39%)
Oct 20, 2021 12.84 13.17 12.70 12.72 186,702 -0.33(-2.53%)
Oct 19, 2021 13.23 13.45 13.01 13.05 413,858 -0.42(-3.12%)
Oct 18, 2021 13.86 13.94 13.09 13.47 572,643 -0.60(-4.26%)
Oct 15, 2021 13.74 14.30 13.71 14.07 577,856 +0.56(+4.15%)
Oct 14, 2021 13.57 13.73 13.57 13.51 529,489 +0.17(+1.27%)
Oct 13, 2021 13.45 13.54 12.82 13.34 438,410 -0.11(-0.82%)
Oct 12, 2021 13.52 13.81 13.34 13.45 503,147 +0.06(+0.45%)
Oct 11, 2021 12.61 13.58 12.54 13.39 1,086,668 +0.82(+6.52%)
Oct 08, 2021 12.43 12.90 12.36 12.57 286,290 +0.24(+1.95%)
Oct 07, 2021 12.41 12.58 12.17 12.33 252,006 -0.03(-0.24%)
Oct 06, 2021 12.05 12.50 11.81 12.36 338,519 +0.14(+1.15%)
Oct 05, 2021 12.47 12.60 12.07 12.22 496,878 -0.29(-2.32%)
Oct 04, 2021 12.93 13.05 12.44 12.51 373,428 -0.54(-4.14%)
Oct 01, 2021 12.56 13.26 12.37 13.05 458,855 +0.48(+3.82%)
Sep 30, 2021 13.23 13.42 12.43 12.57 679,936 -0.58(-4.41%)
Sep 29, 2021 13.23 13.57 12.96 13.15 471,042 -0.08(-0.60%)
Sep 28, 2021 12.79 13.41 12.63 13.23 544,758 +0.31(+2.40%)
Sep 27, 2021 12.73 14.10 12.36 12.92 1,959,231 +1.05(+8.85%)
Sep 24, 2021 12.22 12.25 11.59 11.87 844,852 -0.46(-3.73%)
Sep 23, 2021 12.15 12.59 12.04 12.33 740,864 +0.19(+1.57%)
Sep 22, 2021 11.06 12.28 11.06 12.14 710,692 +0.80(+7.05%)
Sep 21, 2021 10.51 11.39 10.51 11.34 685,915 +1.09(+10.63%)
Sep 20, 2021 10.32 10.49 10.17 10.25 246,596 -0.27(-2.57%)
Sep 17, 2021 10.57 10.75 10.40 10.52 1,422,054 -0.02(-0.19%)
Sep 16, 2021 10.39 10.54 10.21 10.54 237,970 +0.10(+0.96%)
Sep 15, 2021 10.35 10.57 10.21 10.44 436,722 +0.17(+1.66%)
Sep 14, 2021 10.44 10.58 10.17 10.27 1,202,532 -0.14(-1.34%)
Sep 13, 2021 10.10 10.48 9.920 10.41 437,965 +0.36(+3.58%)
Sep 10, 2021 10.19 10.19 9.930 10.05 225,426 -0.03(-0.30%)
Sep 09, 2021 9.810 10.30 9.810 10.08 571,269 +0.27(+2.75%)
Sep 08, 2021 9.900 9.940 9.550 9.810 365,785 -0.09(-0.91%)
Sep 07, 2021 9.890 10.07 9.840 9.900 279,458 -0.06(-0.60%)
Sep 03, 2021 10.21 10.25 9.910 9.960 490,162 -0.35(-3.39%)
Sep 02, 2021 10.33 10.57 10.29 10.31 360,782 +0.03(+0.29%)
Sep 01, 2021 9.920 10.41 9.830 10.28 478,410 +0.34(+3.42%)
Aug 31, 2021 9.970 10.20 9.680 9.940 302,289 -0.03(-0.30%)
Aug 30, 2021 10.07 10.29 9.960 9.970 261,801 -0.09(-0.89%)
Aug 27, 2021 9.760 10.23 9.500 10.06 674,884 +0.38(+3.93%)
Aug 26, 2021 9.500 10.04 9.460 9.680 646,241 +0.10(+1.04%)
Aug 25, 2021 9.600 9.700 9.460 9.580 352,969 -0.10(-1.03%)
Aug 24, 2021 9.420 9.790 9.280 9.680 422,861 +0.20(+2.11%)
Aug 23, 2021 8.960 9.510 8.900 9.480 563,387 +0.61(+6.88%)
Aug 20, 2021 8.390 8.980 8.370 8.870 444,311 +0.48(+5.72%)
Aug 19, 2021 8.740 8.770 8.360 8.390 288,401 -0.39(-4.44%)
Aug 18, 2021 8.440 9.130 8.380 8.780 539,257 +0.27(+3.17%)
Aug 17, 2021 8.150 8.540 7.755 8.510 589,011 +0.26(+3.15%)
Aug 16, 2021 8.930 9.030 8.050 8.250 1,140,973 -0.78(-8.64%)
Aug 13, 2021 8.800 9.140 8.660 9.030 470,011 +0.22(+2.50%)
Aug 12, 2021 8.380 8.980 8.270 8.810 725,911 +0.49(+5.89%)
Aug 11, 2021 8.240 8.450 8.130 8.320 611,692 +0.14(+1.71%)
Aug 10, 2021 7.920 8.370 7.770 8.180 1,041,167 -0.18(-2.15%)
Aug 09, 2021 8.300 8.520 8.241 8.360 359,587 +0.11(+1.33%)
Aug 06, 2021 8.280 8.300 8.080 8.250 385,851 -0.04(-0.48%)
Aug 05, 2021 7.900 8.290 7.860 8.290 373,363 +0.40(+5.07%)
Aug 04, 2021 7.750 8.050 7.750 7.890 314,877 +0.04(+0.51%)
Aug 03, 2021 7.730 7.870 7.590 7.850 361,988 +0.18(+2.35%)
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.