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

Gossamer Bio Inc (NQ: GOSS )

0.6940 -0.0360 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 8.880 9.050 8.410 8.470 450,233 -0.40(-4.51%)
May 27, 2021 9.150 9.290 8.770 8.870 556,006 -0.26(-2.85%)
May 26, 2021 9.010 9.170 8.860 9.130 959,757 +0.18(+2.01%)
May 25, 2021 9.000 9.405 8.910 8.950 540,146 -0.07(-0.78%)
May 24, 2021 9.390 9.410 8.860 9.020 923,173 -0.37(-3.94%)
May 21, 2021 9.350 9.580 9.260 9.390 703,083 +0.14(+1.51%)
May 20, 2021 9.050 9.300 8.967 9.250 365,034 +0.16(+1.76%)
May 19, 2021 8.850 9.130 8.820 9.090 378,055 +0.09(+1.00%)
May 18, 2021 8.790 9.060 8.650 9.000 461,175 +0.26(+2.97%)
May 17, 2021 8.530 8.800 8.480 8.740 301,114 +0.11(+1.27%)
May 14, 2021 8.500 8.785 8.390 8.630 849,866 +0.17(+2.01%)
May 13, 2021 8.580 8.630 8.110 8.460 662,601 -0.06(-0.70%)
May 12, 2021 8.200 8.900 8.180 8.520 882,906 +0.21(+2.53%)
May 11, 2021 7.630 8.390 7.630 8.310 679,023 +0.31(+3.88%)
May 10, 2021 8.260 8.260 7.960 8.000 541,056 -0.31(-3.73%)
May 07, 2021 8.340 8.580 8.090 8.310 403,502 -0.04(-0.48%)
May 06, 2021 8.290 8.380 8.150 8.350 342,878 -0.02(-0.24%)
May 05, 2021 8.460 8.590 8.290 8.370 568,878 -0.07(-0.83%)
May 04, 2021 8.610 8.660 8.380 8.440 572,354 -0.26(-2.99%)
May 03, 2021 8.590 8.840 8.570 8.700 295,150 +0.06(+0.69%)
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%)
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.