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

Gossamer Bio Inc (NQ: GOSS )

0.6646 +0.0046 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
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 596,058 +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 1,375,915 +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%)
Oct 01, 2024 0.9700 1.060 0.9600 1.050 2,194,296 +0.06(+6.45%)
Sep 30, 2024 0.9760 0.9999 0.9745 0.9864 544,979 +0.03(+2.75%)
Sep 27, 2024 0.9500 0.9994 0.9394 0.9600 871,912 +0.01(+0.84%)
Sep 26, 2024 0.9800 0.9896 0.9390 0.9520 799,423 -0.03(-3.15%)
Sep 25, 2024 1.000 1.020 0.9800 0.9830 555,803 -0.01(-1.10%)
Sep 24, 2024 0.9900 1.030 0.9845 0.9939 563,370 -0.01(-0.61%)
Sep 23, 2024 1.110 1.110 0.9800 1.000 1,556,903 -0.05(-4.76%)
Sep 20, 2024 0.9600 1.070 0.9340 1.050 2,393,928 +0.09(+9.40%)
Sep 19, 2024 0.9400 0.9780 0.9012 0.9598 642,705 +0.05(+5.35%)
Sep 18, 2024 0.9000 0.9700 0.8710 0.9111 842,841 +0.01(+1.38%)
Sep 17, 2024 0.9200 0.9395 0.8900 0.8987 597,287 -0.01(-1.24%)
Sep 16, 2024 0.9450 0.9450 0.8807 0.9100 630,673 -0.01(-1.24%)
Sep 13, 2024 0.8800 0.9300 0.8600 0.9214 611,675 +0.04(+4.70%)
Sep 12, 2024 0.8800 0.9100 0.8515 0.8800 1,505,425 -0.01(-1.13%)
Sep 11, 2024 0.9100 0.9400 0.8800 0.8901 525,126 -0.03(-3.30%)
Sep 10, 2024 0.9200 0.9459 0.8900 0.9205 428,727 -0.01(-1.02%)
Sep 09, 2024 0.9226 0.9749 0.9001 0.9300 540,519 +0.02(+2.20%)
Sep 06, 2024 0.9700 0.9754 0.8729 0.9100 768,805 -0.05(-5.28%)
Sep 05, 2024 0.8619 0.9700 0.8300 0.9607 2,095,897 +0.10(+11.87%)
Sep 04, 2024 0.8925 0.8925 0.8400 0.8588 630,336 -0.01(-0.98%)
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.