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 )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 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 28, 2025 1.140 1.230 1.100 1.230 1,472,025 +0.04(+3.36%)
Feb 27, 2025 1.320 1.330 1.171 1.190 1,991,366 -0.11(-8.46%)
Feb 26, 2025 1.280 1.340 1.231 1.300 1,673,254 +0.04(+3.17%)
Feb 25, 2025 1.300 1.319 1.170 1.260 2,043,003 -0.04(-3.08%)
Feb 24, 2025 1.410 1.456 1.250 1.300 2,174,151 -0.10(-7.14%)
Feb 21, 2025 1.530 1.540 1.400 1.400 1,591,710 -0.13(-8.50%)
Feb 20, 2025 1.450 1.550 1.370 1.530 2,105,894 +0.11(+7.75%)
Feb 19, 2025 1.400 1.500 1.400 1.420 2,271,039 +0.04(+2.90%)
Feb 18, 2025 1.310 1.430 1.300 1.380 2,187,902 +0.07(+5.34%)
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%)
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.