GOSS - Gossamer Bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201925.4226.9025.2626.7326.73441,084
Dec 09, 201925.9826.1725.0125.4225.42262,700
Dec 06, 201925.2126.0224.7225.8225.82302,100
Dec 05, 201925.8426.1724.5124.6624.66261,500
Dec 04, 201925.4426.5024.8925.9625.96325,700
Dec 03, 201924.8525.2424.5325.2125.21348,200
Dec 02, 201926.0526.0524.5124.7024.70431,400
Nov 29, 201925.0025.7524.6425.5025.50152,400
Nov 27, 201924.4125.7324.3924.9824.98527,500
Nov 26, 201924.7725.2324.1724.3824.38570,600
Nov 25, 201925.1625.8324.7025.0625.06583,700
Nov 22, 201925.1725.4824.6324.9424.94465,500
Nov 21, 201925.2625.7824.7024.9924.99253,000
Nov 20, 201924.5026.3624.2725.1525.15709,600
Nov 19, 201923.0624.8522.9724.6424.64601,500
Nov 18, 201922.6823.2222.0023.0023.00419,000
Nov 15, 201921.9723.2521.9722.5422.54292,200
Nov 14, 201921.8322.6021.4021.8521.85442,700
Nov 13, 201921.9722.7520.4321.8321.83633,800
Nov 12, 201922.8623.3522.4322.4322.43404,600
Nov 11, 201923.0623.3522.7122.8122.81253,800
Nov 08, 201922.3723.2022.0723.0023.00218,100
Nov 07, 201922.2622.9421.9522.3722.37235,900
Nov 06, 201921.8222.2620.8322.1322.13245,000
Nov 05, 201921.9723.1721.5421.8021.80401,700
Nov 04, 201921.8022.3721.5621.9821.98353,900
Nov 01, 201920.7121.7820.7121.5821.58295,100
Oct 31, 201921.2421.3720.0820.5820.58531,200
Oct 30, 201919.9821.4619.7721.3221.32564,800
Oct 29, 201919.3520.1419.1719.6819.68496,800
Oct 28, 201918.7719.7818.6519.3519.35540,400
Oct 25, 201918.0719.2717.9418.6618.66583,900
Oct 24, 201917.6118.4317.2618.0918.09696,300
Oct 23, 201918.1218.1216.6817.4917.49557,100
Oct 22, 201914.5020.5914.4917.9817.982,968,600
Oct 21, 201916.6817.0116.1316.9616.96343,200
Oct 18, 201916.0116.5915.7716.4816.48299,300
Oct 17, 201916.5716.8415.8016.1216.12373,100
Oct 16, 201916.0316.6015.7316.4316.43201,700
Oct 15, 201915.0116.1814.6316.1016.10286,700
Oct 14, 201914.6615.2814.6615.0515.05356,400
Oct 11, 201915.0515.4614.6914.8214.82418,800
Oct 10, 201915.6716.0414.8315.0815.08388,800
Oct 09, 201915.3716.0615.0115.6015.60247,400
Oct 08, 201915.3415.8415.1015.3215.32292,500
Oct 07, 201916.4616.7515.4615.5415.54290,800
Oct 04, 201916.7717.1316.3316.4616.46360,700
Oct 03, 201916.1316.8915.8916.7316.73364,700
Oct 02, 201916.2116.7515.6216.1716.17479,300
Oct 01, 201916.8416.9315.4516.3316.33647,200
Sep 30, 201917.1617.2316.1216.7916.79692,000
Sep 27, 201916.3717.4716.0417.1917.191,006,900
Sep 26, 201918.3118.4715.9816.0216.02863,200
Sep 25, 201920.0520.4318.1318.2818.28602,000
Sep 24, 201922.4522.4519.3820.1620.161,383,100
Sep 23, 201921.9122.6121.5122.3522.351,006,800
Sep 20, 201920.7122.2020.1922.0122.014,329,500
Sep 19, 201921.5721.5720.2120.7520.751,062,000
Sep 18, 201921.5822.4021.1221.6021.60927,000
Sep 17, 201921.3922.4520.7021.5021.50401,000
Sep 16, 201919.6821.6019.1021.3821.38484,500
Sep 13, 201921.9222.4019.6819.8519.85358,400
Sep 12, 201921.3122.1321.0521.8821.88415,300
Sep 11, 201920.9921.7220.9121.3221.32448,300
Sep 10, 201919.8621.1519.2120.8820.88500,300
Sep 09, 201920.4521.1819.6719.9219.92551,900
Sep 06, 201920.8021.6020.1620.3820.38258,700
Sep 05, 201921.9722.1920.6920.7920.79359,300
Sep 04, 201921.8022.5321.4021.6521.65383,300
Sep 03, 201920.8821.8020.8821.7021.70244,200
Aug 30, 201920.1321.0719.5420.9620.96257,300
Aug 29, 201919.9420.4219.5720.1020.10212,300
Aug 28, 201919.9420.4419.4519.6819.68340,600
Aug 27, 201920.5021.2019.1019.9219.92552,500
Aug 26, 201917.7020.1517.5220.1020.101,077,600
Aug 23, 201917.4417.8516.8517.4317.43390,200
Aug 22, 201918.9118.9117.4617.4617.46176,000
Aug 21, 201918.5819.0018.3118.8818.88129,400
Aug 20, 201918.4319.0118.3118.4518.4581,900
Aug 19, 201918.0018.7917.5718.6118.61175,500
Aug 16, 201918.0618.5917.5317.7817.78190,000
Aug 15, 201918.3118.4817.9018.0018.00249,900
Aug 14, 201920.3120.3118.1718.2318.23347,400
Aug 13, 201919.3920.5218.9120.5120.51254,000
Aug 12, 201919.2919.8919.1319.4319.43236,000
Aug 09, 201919.1320.4018.5619.3819.38179,400
Aug 08, 201919.9520.5519.1519.5119.51110,600
Aug 07, 201918.7320.0018.3319.8719.87170,500
Aug 06, 201919.1619.4717.7518.7318.73218,000
Aug 05, 201918.3019.5417.7719.2619.26185,800
Aug 02, 201920.3020.3718.3318.5718.57266,500
Aug 01, 201920.0821.1320.0720.4120.41242,600
Jul 31, 201920.0020.3519.6619.8519.85253,400
Jul 30, 201920.1020.3019.6019.8219.82165,700
Jul 29, 201921.5121.7919.7820.0120.01313,700
Jul 26, 201919.6521.2619.5121.1521.15232,100
Jul 25, 201920.0421.0018.8019.2419.24472,400
Jul 24, 201918.0018.6317.5718.5618.56132,400
Jul 23, 201917.4217.9817.0617.8217.82115,600
Jul 22, 201919.0119.0517.2917.4017.40303,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...