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

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

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.330 1.370 1.240 1.310 2,102,949 +0.00(+0.00%)
Feb 13, 2025 1.310 1.390 1.270 1.310 3,121,871 +0.04(+3.15%)
Feb 12, 2025 1.240 1.370 1.225 1.270 2,952,459 +0.03(+2.42%)
Feb 11, 2025 1.180 1.240 1.100 1.240 1,949,082 +0.07(+5.98%)
Feb 10, 2025 1.050 1.210 1.050 1.170 2,229,472 +0.11(+10.38%)
Feb 07, 2025 1.080 1.090 1.020 1.060 693,636 -0.05(-4.50%)
Feb 06, 2025 1.180 1.190 1.055 1.110 1,669,689 -0.04(-3.48%)
Feb 05, 2025 1.010 1.200 1.000 1.150 3,078,537 +0.13(+12.75%)
Feb 04, 2025 1.040 1.050 0.9757 1.020 921,348 -0.01(-0.97%)
Feb 03, 2025 0.9655 1.050 0.9300 1.030 1,129,654 +0.04(+3.66%)
Jan 31, 2025 0.9550 1.059 0.9550 0.9936 873,779 +0.03(+3.10%)
Jan 30, 2025 0.9250 0.9700 0.9025 0.9637 700,900 +0.05(+4.91%)
Jan 29, 2025 0.9300 0.9400 0.9001 0.9186 485,921 -0.00(-0.24%)
Jan 28, 2025 0.9180 0.9322 0.8912 0.9208 325,548 +0.01(+0.77%)
Jan 27, 2025 0.8890 0.9385 0.8890 0.9138 621,045 -0.02(-1.74%)
Jan 24, 2025 0.8893 0.9439 0.8800 0.9300 649,339 +0.04(+4.98%)
Jan 23, 2025 0.8800 0.9128 0.8702 0.8859 494,028 -0.02(-1.78%)
Jan 22, 2025 0.9260 0.9399 0.8700 0.9020 656,540 -0.02(-2.17%)
Jan 21, 2025 0.9619 0.9800 0.9100 0.9220 794,638 -0.04(-4.15%)
Jan 17, 2025 1.020 1.040 0.9400 0.9619 819,022 -0.04(-3.81%)
Jan 16, 2025 0.9200 1.030 0.9009 1.000 846,476 +0.08(+8.15%)
Jan 15, 2025 0.8720 0.9437 0.8502 0.9246 1,094,064 +0.08(+8.98%)
Jan 14, 2025 0.9275 0.9450 0.8250 0.8484 772,145 -0.07(-8.07%)
Jan 13, 2025 1.020 1.020 0.9148 0.9229 742,412 -0.05(-5.06%)
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%)
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.