Skip to main content

Gossamer Bio Inc (NQ: GOSS )

0.5201 +0.0034 (+0.66%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.5290 0.5297 0.5104 0.5167 944,784 -0.00(-0.71%)
Jun 12, 2024 0.5210 0.5547 0.5150 0.5204 1,153,936 +0.01(+1.96%)
Jun 11, 2024 0.5200 0.5300 0.5077 0.5104 1,824,274 -0.00(-0.89%)
Jun 10, 2024 0.5700 0.5821 0.4993 0.5150 2,199,514 -0.03(-6.09%)
Jun 07, 2024 0.6000 0.6299 0.5411 0.5484 1,100,710 -0.05(-8.60%)
Jun 06, 2024 0.5800 0.6272 0.5695 0.6000 1,125,070 +0.03(+4.71%)
Jun 05, 2024 0.5650 0.5842 0.5545 0.5730 861,781 +0.02(+3.34%)
Jun 04, 2024 0.5800 0.5999 0.5500 0.5545 1,018,802 -0.03(-4.48%)
Jun 03, 2024 0.6041 0.6200 0.5753 0.5805 825,706 -0.01(-1.61%)
May 31, 2024 0.5719 0.6081 0.5719 0.5900 865,704 +0.01(+1.90%)
May 30, 2024 0.5896 0.6001 0.5712 0.5790 531,458 -0.01(-0.87%)
May 29, 2024 0.5900 0.6000 0.5650 0.5841 1,127,985 -0.01(-1.75%)
May 28, 2024 0.6210 0.6353 0.5900 0.5945 1,647,349 -0.03(-4.10%)
May 24, 2024 0.6400 0.6498 0.6010 0.6199 1,344,898 -0.02(-2.65%)
May 23, 2024 0.6400 0.6533 0.6220 0.6368 1,022,815 -0.00(-0.27%)
May 22, 2024 0.6854 0.6899 0.6300 0.6385 1,492,407 -0.03(-4.70%)
May 21, 2024 0.6867 0.7100 0.6650 0.6700 1,105,839 -0.01(-1.95%)
May 20, 2024 0.7100 0.7262 0.6600 0.6833 943,146 -0.01(-1.54%)
May 17, 2024 0.7400 0.7450 0.6900 0.6940 972,256 -0.04(-4.93%)
May 16, 2024 0.7437 0.7520 0.7245 0.7300 1,211,264 -0.01(-1.64%)
May 15, 2024 0.7490 0.7603 0.7141 0.7422 1,988,587 +0.01(+1.28%)
May 14, 2024 0.7220 0.7500 0.7101 0.7328 2,604,030 +0.01(+1.78%)
May 13, 2024 0.7400 0.7488 0.7130 0.7200 1,362,928 -0.02(-3.00%)
May 10, 2024 0.7500 0.7574 0.7300 0.7423 1,049,955 -0.00(-0.44%)
May 09, 2024 0.7630 0.7653 0.7211 0.7456 1,682,603 -0.01(-1.30%)
May 08, 2024 0.7700 0.8078 0.7330 0.7554 4,245,893 +0.02(+3.27%)
May 07, 2024 0.7822 0.7846 0.7225 0.7315 2,115,396 -0.05(-6.30%)
May 06, 2024 0.7498 0.8036 0.7170 0.7807 8,507,952 +0.04(+5.50%)
May 03, 2024 0.7900 0.8045 0.6900 0.7400 4,329,558 -0.03(-4.06%)
May 02, 2024 0.7060 0.7713 0.6924 0.7713 1,146,740 +0.06(+9.02%)
May 01, 2024 0.7100 0.7500 0.6900 0.7075 1,045,786 -0.00(-0.35%)
Apr 30, 2024 0.7350 0.7480 0.6541 0.7100 1,114,754 +0.01(+1.97%)
Apr 29, 2024 0.6600 0.7271 0.6551 0.6963 1,252,786 +0.03(+4.24%)
Apr 26, 2024 0.6880 0.7100 0.6529 0.6680 2,084,401 -0.00(-0.30%)
Apr 25, 2024 0.6932 0.6932 0.6333 0.6700 2,484,548 -0.04(-5.41%)
Apr 24, 2024 0.7523 0.7790 0.6753 0.7083 798,088 -0.03(-3.97%)
Apr 23, 2024 0.7500 0.7980 0.7170 0.7376 1,208,883 -0.01(-0.73%)
Apr 22, 2024 0.7980 0.8299 0.7153 0.7430 1,300,570 -0.04(-5.21%)
Apr 19, 2024 0.8000 0.8499 0.7690 0.7838 668,635 -0.02(-2.75%)
Apr 18, 2024 0.8200 0.8590 0.7901 0.8060 768,384 -0.01(-1.71%)
Apr 17, 2024 0.8293 0.8555 0.8000 0.8200 936,590 -0.00(-0.10%)
Apr 16, 2024 0.8300 0.8671 0.8084 0.8208 771,055 -0.04(-4.35%)
Apr 15, 2024 0.9000 0.9020 0.8300 0.8581 915,638 -0.04(-4.14%)
Apr 12, 2024 0.9500 0.9937 0.8802 0.8952 1,377,573 -0.07(-7.47%)
Apr 11, 2024 0.9900 1.008 0.9501 0.9675 1,579,711 -0.03(-3.22%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9997 740,678 -0.00(-0.03%)
Apr 09, 2024 1.100 1.100 0.9800 1.000 3,137,369 -0.08(-7.41%)
Apr 08, 2024 1.050 1.080 1.000 1.080 940,709 +0.05(+4.85%)
Apr 05, 2024 1.100 1.120 1.030 1.030 1,661,116 -0.04(-3.74%)
Apr 04, 2024 1.130 1.160 1.070 1.070 3,480,819 -0.04(-3.60%)
Apr 03, 2024 1.150 1.150 1.080 1.110 2,932,716 -0.04(-3.48%)
Apr 02, 2024 1.220 1.250 1.140 1.150 1,248,635 -0.12(-9.45%)
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.