Skip to main content

Gossamer Bio, Inc. - Common Stock (NQ: GOSS )

0.9721 -0.0779 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 1.020 1.050 0.9512 0.9721 812,475 -0.08(-7.42%)
Jan 08, 2025 1.100 1.100 0.9720 1.050 1,330,252 -0.06(-5.41%)
Jan 07, 2025 1.130 1.180 1.070 1.110 1,387,598 +0.02(+1.83%)
Jan 06, 2025 1.030 1.160 1.024 1.090 2,938,923 +0.07(+6.86%)
Jan 03, 2025 0.9800 1.020 0.9486 1.020 1,441,876 +0.05(+5.15%)
Jan 02, 2025 0.9140 1.000 0.9101 0.9700 1,292,660 +0.07(+7.23%)
Dec 31, 2024 0.9046 0 +0.03(+2.99%)
Dec 30, 2024 0.8280 0.8790 0.8080 0.8783 866,726 +0.02(+2.75%)
Dec 27, 2024 0.8532 0.8725 0.8237 0.8548 590,583 +0.00(+0.15%)
Dec 26, 2024 0.8300 0.8626 0.8200 0.8535 502,304 +0.01(+1.14%)
Dec 24, 2024 0.8700 0.8800 0.8203 0.8439 487,317 -0.01(-1.64%)
Dec 23, 2024 0.8110 0.8800 0.8001 0.8580 723,088 +0.02(+2.14%)
Dec 20, 2024 0.8300 0.8499 0.7902 0.8400 954,140 -0.01(-1.15%)
Dec 19, 2024 0.8030 0.8498 0.7600 0.8498 1,192,094 +0.05(+5.68%)
Dec 18, 2024 0.8600 0.8800 0.7753 0.8041 983,464 -0.07(-7.84%)
Dec 17, 2024 0.8500 0.8775 0.8314 0.8725 1,020,490 +0.01(+1.71%)
Dec 16, 2024 0.9300 0.9300 0.8273 0.8578 2,474,993 -0.07(-7.76%)
Dec 13, 2024 0.9300 0.9488 0.8806 0.9300 2,444,653 +0.02(+2.20%)
Dec 12, 2024 0.8300 1.100 0.7620 0.9100 17,024,260 +0.20(+27.70%)
Dec 11, 2024 0.7616 0.7680 0.7100 0.7126 459,066 -0.03(-3.56%)
Dec 10, 2024 0.7698 0.7700 0.7213 0.7389 425,988 -0.03(-3.60%)
Dec 09, 2024 0.7700 0.7900 0.7500 0.7665 889,650 +0.01(+1.77%)
Dec 06, 2024 0.7153 0.7600 0.7153 0.7532 957,599 +0.04(+5.30%)
Dec 05, 2024 0.7028 0.7272 0.6666 0.7153 7,297,559 +0.01(+2.05%)
Dec 04, 2024 0.6900 0.7097 0.6801 0.7009 673,956 +0.00(+0.13%)
Dec 03, 2024 0.7310 0.7400 0.6900 0.7000 625,773 -0.03(-4.08%)
Dec 02, 2024 0.7200 0.7314 0.6900 0.7298 2,161,089 +0.03(+4.54%)
Nov 29, 2024 0.7100 0.7299 0.6944 0.6981 517,433 -0.00(-0.51%)
Nov 27, 2024 0.7000 0.7200 0.6901 0.7017 667,747 +0.00(+0.24%)
Nov 26, 2024 0.7148 0.7200 0.6961 0.7000 1,336,671 +0.00(+0.11%)
Nov 25, 2024 0.7100 0.7400 0.6934 0.6992 2,097,453 +0.00(+0.52%)
Nov 22, 2024 0.6687 0.7134 0.6687 0.6956 1,791,555 +0.03(+4.66%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.