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

Gossamer Bio Inc (NQ: GOSS )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 7.780 7.910 7.700 7.860 319,721 +0.05(+0.64%)
Jul 29, 2021 7.890 8.020 7.750 7.810 525,933 -0.06(-0.76%)
Jul 28, 2021 7.620 8.000 7.620 7.870 456,452 +0.28(+3.69%)
Jul 27, 2021 7.500 7.680 7.410 7.590 372,706 +0.03(+0.40%)
Jul 26, 2021 7.370 7.650 7.300 7.560 314,267 +0.12(+1.61%)
Jul 23, 2021 7.660 7.700 7.420 7.440 273,879 -0.25(-3.25%)
Jul 22, 2021 7.680 7.820 7.610 7.690 328,735 -0.03(-0.39%)
Jul 21, 2021 7.620 7.780 7.460 7.720 444,782 +0.11(+1.45%)
Jul 20, 2021 7.230 7.680 7.110 7.610 494,728 +0.36(+4.97%)
Jul 19, 2021 7.210 7.290 7.040 7.250 433,741 -0.06(-0.82%)
Jul 16, 2021 7.410 7.520 7.240 7.310 358,731 -0.01(-0.14%)
Jul 15, 2021 7.420 7.420 7.120 7.320 435,043 -0.17(-2.27%)
Jul 14, 2021 7.760 7.790 7.450 7.490 460,727 -0.26(-3.35%)
Jul 13, 2021 7.870 7.920 7.640 7.750 495,592 -0.15(-1.90%)
Jul 12, 2021 8.140 8.180 7.890 7.900 281,505 -0.24(-2.95%)
Jul 09, 2021 7.970 8.150 7.830 8.140 520,879 +0.18(+2.26%)
Jul 08, 2021 8.020 8.130 7.860 7.960 301,480 -0.05(-0.62%)
Jul 07, 2021 8.090 8.128 7.830 8.010 322,733 -0.02(-0.25%)
Jul 06, 2021 8.490 8.490 8.000 8.030 419,811 -0.21(-2.55%)
Jul 02, 2021 8.410 8.410 8.160 8.240 224,407 -0.15(-1.79%)
Jul 01, 2021 8.170 8.440 8.100 8.390 293,541 +0.27(+3.33%)
Jun 30, 2021 8.370 8.520 8.050 8.120 427,406 -0.24(-2.87%)
Jun 29, 2021 8.370 8.490 8.140 8.360 817,799 -0.04(-0.48%)
Jun 28, 2021 8.440 8.510 8.220 8.400 476,786 +0.19(+2.31%)
Jun 25, 2021 8.520 8.620 8.120 8.210 2,982,598 -0.29(-3.41%)
Jun 24, 2021 8.300 8.580 8.300 8.500 434,087 +0.30(+3.66%)
Jun 23, 2021 8.320 8.410 8.040 8.200 416,793 -0.08(-0.97%)
Jun 22, 2021 8.450 8.460 8.060 8.280 445,255 -0.19(-2.24%)
Jun 21, 2021 8.600 8.630 8.300 8.470 387,743 -0.06(-0.70%)
Jun 18, 2021 8.570 8.624 8.320 8.530 1,604,503 -0.17(-1.95%)
Jun 17, 2021 8.650 8.710 8.440 8.700 557,665 +0.01(+0.12%)
Jun 16, 2021 8.610 8.780 8.370 8.690 413,949 +0.06(+0.70%)
Jun 15, 2021 8.810 8.810 8.480 8.630 319,380 -0.19(-2.15%)
Jun 14, 2021 8.850 9.000 8.720 8.820 633,333 -0.02(-0.23%)
Jun 11, 2021 8.880 9.030 8.730 8.840 351,229 -0.09(-1.01%)
Jun 10, 2021 9.020 9.170 8.850 8.930 357,331 -0.04(-0.45%)
Jun 09, 2021 9.040 9.270 8.880 8.970 319,164 -0.01(-0.11%)
Jun 08, 2021 8.990 9.190 8.750 8.980 409,388 +0.02(+0.22%)
Jun 07, 2021 8.510 9.050 8.450 8.960 557,214 +0.45(+5.29%)
Jun 04, 2021 8.550 8.600 8.430 8.510 241,612 -0.02(-0.23%)
Jun 03, 2021 8.610 8.750 8.490 8.530 270,811 -0.11(-1.27%)
Jun 02, 2021 8.650 8.780 8.420 8.640 389,430 +0.06(+0.70%)
Jun 01, 2021 8.500 8.710 8.420 8.580 432,248 +0.11(+1.30%)
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%)
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.