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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	596,081	+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	1,377,427	+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%)

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.