ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3899 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 0.3702 0.3928 0.3701 0.3899 4,799,090 +0.01(+3.31%)
Apr 21, 2026 0.4175 0.4175 0.3641 0.3774 9,344,332 -0.04(-10.14%)
Apr 20, 2026 0.4391 0.4600 0.4143 0.4200 4,518,350 -0.03(-5.83%)
Apr 17, 2026 0.4401 0.4672 0.4344 0.4460 4,082,762 +0.01(+1.97%)
Apr 16, 2026 0.4500 0.4600 0.4234 0.4374 5,149,565 -0.01(-2.99%)
Apr 15, 2026 0.4300 0.4677 0.4239 0.4509 8,782,672 +0.02(+4.47%)
Apr 14, 2026 0.4000 0.4316 0.4020 0.4316 6,939,348 +0.03(+7.74%)
Apr 13, 2026 0.3978 0.4099 0.3811 0.4006 6,836,870 -0.01(-2.17%)
Apr 10, 2026 0.3661 0.4290 0.3661 0.4095 11,775,580 +0.04(+10.20%)
Apr 09, 2026 0.3474 0.3783 0.3382 0.3716 8,197,125 +0.02(+6.97%)
Apr 08, 2026 0.3452 0.3494 0.3222 0.3474 6,916,403 +0.02(+5.37%)
Apr 07, 2026 0.3500 0.3500 0.3200 0.3297 8,300,527 -0.02(-4.68%)
Apr 06, 2026 0.3790 0.3800 0.3343 0.3459 9,803,569 -0.02(-6.51%)
Apr 02, 2026 0.3482 0.3814 0.3439 0.3700 5,810,719 +0.01(+1.37%)
Apr 01, 2026 0.3368 0.3783 0.3327 0.3650 10,650,215 +0.04(+11.11%)
Mar 31, 2026 0.3233 0.3383 0.3201 0.3285 7,200,977 +0.01(+2.66%)
Mar 30, 2026 0.3410 0.3500 0.3200 0.3200 7,555,569 -0.03(-7.65%)
Mar 27, 2026 0.3600 0.3800 0.3440 0.3465 9,487,086 -0.03(-7.55%)
Mar 26, 2026 0.3744 0.4108 0.3637 0.3748 9,463,808 -0.01(-1.76%)
Mar 25, 2026 0.3535 0.3970 0.3495 0.3815 14,995,790 +0.04(+10.61%)
Mar 24, 2026 0.3777 0.3797 0.3213 0.3449 23,455,860 -0.03(-7.58%)
Mar 23, 2026 0.4002 0.4085 0.3640 0.3732 28,699,916 -0.05(-11.65%)
Mar 20, 2026 0.4500 0.4500 0.4000 0.4224 29,612,632 -0.03(-6.55%)
Mar 19, 2026 0.4243 0.4700 0.4050 0.4520 10,720,787 +0.02(+4.12%)
Mar 18, 2026 0.4575 0.4699 0.4243 0.4341 10,905,312 -0.04(-7.99%)
Mar 17, 2026 0.4500 0.4851 0.4508 0.4718 6,382,468 +0.02(+3.46%)
Mar 16, 2026 0.4484 0.4800 0.4432 0.4560 6,176,950 +0.02(+4.32%)
Mar 13, 2026 0.4662 0.4815 0.4359 0.4371 5,999,929 -0.02(-4.98%)
Mar 12, 2026 0.4800 0.4901 0.4516 0.4600 10,441,837 -0.03(-6.14%)
Mar 11, 2026 0.5100 0.5200 0.4900 0.4901 8,129,362 -0.02(-3.35%)
Mar 10, 2026 0.5600 0.5686 0.4977 0.5071 9,531,033 -0.05(-8.68%)
Mar 09, 2026 0.4987 0.5647 0.4827 0.5553 9,225,240 +0.05(+10.90%)
Mar 06, 2026 0.5127 0.5293 0.4850 0.5007 12,042,487 -0.02(-4.04%)
Mar 05, 2026 0.5701 0.5701 0.4755 0.5218 21,157,864 -0.06(-10.03%)
Mar 04, 2026 0.4734 0.5982 0.4649 0.5800 25,263,002 +0.11(+23.40%)
Mar 03, 2026 0.4200 0.5005 0.4121 0.4700 20,475,396 +0.04(+9.66%)
Mar 02, 2026 0.4066 0.4449 0.3920 0.4286 14,340,198 +0.00(+0.87%)
Feb 27, 2026 0.3900 0.4450 0.3900 0.4249 27,492,084 +0.02(+5.70%)
Feb 26, 2026 0.3710 0.4171 0.3630 0.4020 34,396,604 +0.02(+5.76%)
Feb 25, 2026 0.4006 0.4006 0.3312 0.3801 73,555,832 -0.04(-8.50%)
Feb 24, 2026 0.3881 0.4445 0.3560 0.4154 71,069,976 -0.01(-1.87%)
Feb 23, 2026 0.5961 0.6000 0.3315 0.4233 272,925,024 -1.71(-80.13%)
Feb 20, 2026 2.100 2.220 2.060 2.130 8,452,413 +0.02(+0.95%)
Feb 19, 2026 2.180 2.226 2.100 2.110 5,203,279 -0.06(-2.76%)
Feb 18, 2026 2.160 2.235 2.110 2.170 5,765,389 +0.02(+0.93%)
Feb 17, 2026 2.300 2.340 2.140 2.150 6,184,011 -0.14(-6.11%)
Feb 13, 2026 2.340 2.495 2.280 2.290 5,355,389 -0.03(-1.29%)
Feb 12, 2026 2.360 2.380 2.270 2.320 3,218,392 -0.03(-1.28%)
Feb 11, 2026 2.330 2.380 2.240 2.350 5,431,933 +0.02(+0.86%)
Feb 10, 2026 2.280 2.410 2.260 2.330 6,540,904 +0.07(+3.10%)
Feb 09, 2026 2.270 2.360 2.160 2.260 5,776,821 +0.00(+0.00%)
Feb 06, 2026 2.470 2.500 2.230 2.260 7,931,776 -0.18(-7.19%)
Feb 05, 2026 2.440 2.540 2.400 2.435 5,105,015 -0.02(-1.02%)
Feb 04, 2026 2.660 2.660 2.320 2.460 6,847,942 -0.21(-7.87%)
Feb 03, 2026 2.480 2.755 2.382 2.670 7,077,921 +0.19(+7.66%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.