Gossamer Bio Inc (NQ: GOSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	0.9597	0.9975	0.9000	0.9033	964,696	-0.04(-4.41%)
Jul 30, 2024	1.030	1.070	0.9040	0.9450	2,116,311	-0.08(-7.35%)
Jul 29, 2024	1.120	1.120	1.000	1.020	1,325,135	-0.10(-8.93%)
Jul 26, 2024	1.090	1.140	1.070	1.120	703,805	+0.03(+2.75%)
Jul 25, 2024	1.060	1.140	1.060	1.090	467,044	+0.02(+1.87%)
Jul 24, 2024	1.060	1.150	1.050	1.070	808,187	+0.00(+0.00%)
Jul 23, 2024	1.040	1.090	1.020	1.070	424,565	+0.01(+0.94%)
Jul 22, 2024	1.020	1.080	1.020	1.060	531,077	+0.03(+2.91%)
Jul 19, 2024	1.030	1.080	1.020	1.030	787,848	-0.02(-1.90%)
Jul 18, 2024	1.070	1.190	1.030	1.050	1,543,635	-0.04(-3.67%)
Jul 17, 2024	1.270	1.320	1.075	1.090	2,703,090	-0.16(-12.80%)
Jul 16, 2024	1.190	1.330	1.185	1.250	4,316,243	+0.07(+5.93%)
Jul 15, 2024	1.210	1.210	1.117	1.180	1,924,036	+0.01(+0.85%)
Jul 12, 2024	1.290	1.325	1.160	1.170	1,633,571	-0.06(-4.88%)
Jul 11, 2024	1.190	1.370	1.155	1.230	3,212,588	+0.06(+5.13%)
Jul 10, 2024	1.200	1.290	1.130	1.170	2,553,552	-0.03(-2.50%)
Jul 09, 2024	1.170	1.200	1.100	1.200	2,242,981	+0.04(+3.45%)
Jul 08, 2024	1.080	1.160	1.043	1.160	1,785,465	+0.08(+7.41%)
Jul 05, 2024	1.000	1.080	1.000	1.080	1,587,537	+0.05(+4.85%)
Jul 03, 2024	0.9900	1.030	0.9144	1.030	1,368,044	+0.07(+7.31%)
Jul 02, 2024	0.9500	1.020	0.9244	0.9598	1,647,989	+0.01(+1.29%)
Jul 01, 2024	0.9087	0.9507	0.8902	0.9476	1,202,289	+0.05(+5.18%)
Jun 28, 2024	0.9439	0.9636	0.8901	0.9009	1,309,904	-0.05(-5.38%)
Jun 27, 2024	0.9200	1.059	0.8716	0.9521	2,531,873	+0.01(+1.36%)
Jun 26, 2024	0.9954	1.020	0.8626	0.9393	4,266,645	-0.07(-7.00%)
Jun 25, 2024	0.9200	1.090	0.8800	1.010	15,425,756	+0.18(+22.26%)
Jun 24, 2024	0.6600	0.8417	0.6605	0.8261	4,667,537	+0.18(+27.09%)
Jun 21, 2024	0.6000	0.7234	0.5950	0.6500	11,652,015	+0.08(+14.34%)
Jun 20, 2024	0.5520	0.5796	0.5500	0.5685	916,352	+0.03(+4.81%)
Jun 18, 2024	0.5900	0.6000	0.5312	0.5424	4,436,080	+0.02(+4.29%)
Jun 17, 2024	0.5300	0.6448	0.5201	0.5201	15,761,456	+0.00(+0.02%)
Jun 14, 2024	0.5238	0.5300	0.5130	0.5200	731,761	+0.00(+0.64%)
Jun 13, 2024	0.5290	0.5297	0.5104	0.5167	944,784	-0.00(-0.71%)
Jun 12, 2024	0.5210	0.5547	0.5150	0.5204	1,153,936	+0.01(+1.96%)
Jun 11, 2024	0.5200	0.5300	0.5077	0.5104	1,824,274	-0.00(-0.89%)
Jun 10, 2024	0.5700	0.5821	0.4993	0.5150	2,199,514	-0.03(-6.09%)
Jun 07, 2024	0.6000	0.6299	0.5411	0.5484	1,100,710	-0.05(-8.60%)
Jun 06, 2024	0.5800	0.6272	0.5695	0.6000	1,125,070	+0.03(+4.71%)
Jun 05, 2024	0.5650	0.5842	0.5545	0.5730	861,781	+0.02(+3.34%)
Jun 04, 2024	0.5800	0.5999	0.5500	0.5545	1,018,802	-0.03(-4.48%)

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.