Gossamer Bio Inc (GOSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -14.9606299213 | 1.27 | 1.32 | 1.02 | 1197470 | 1.06772015 | CS |
| 4 | 0.0846 | 8.49909584087 | 0.9954 | 1.37 | 0.8626 | 2013927 | 1.10132436 | CS |
| 12 | 0.37 | 52.1126760563 | 0.71 | 1.37 | 0.4993 | 2535123 | 0.80368635 | CS |
| 26 | 0.219 | 25.4355400697 | 0.861 | 1.6 | 0.4993 | 1877751 | 0.92541885 | CS |
| 52 | -0.28 | -20.5882352941 | 1.36 | 1.6 | 0.4525 | 1883817 | 0.89984904 | CS |
| 156 | -6.29 | -85.3459972863 | 7.37 | 15.195 | 0.4525 | 1944469 | 3.41738815 | CS |
| 260 | -16.92 | -94 | 18 | 27.1497 | 0.4525 | 1398817 | 4.9974516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.06 | -0.01 | -0.93 | 1.06 | 1.15 | 1.05 | 807350 |
| 1721774100 | 1.07 | 0.01 | 0.94 | 1.04 | 1.09 | 1.02 | 424353 |
| 1721687700 | 1.06 | 0.03 | 2.91 | 1.02 | 1.08 | 1.02 | 531054 |
| 1721428500 | 1.03 | -0.02 | -1.90 | 1.03 | 1.08 | 1.02 | 787220 |
| 1721342100 | 1.05 | -0.04 | -3.67 | 1.07 | 1.19 | 1.03 | 1543635 |
| 1721255700 | 1.09 | -0.16 | -12.80 | 1.27 | 1.32 | 1.075 | 2701090 |
| 1721169300 | 1.25 | 0.07 | 5.93 | 1.19 | 1.33 | 1.185 | 4316242 |
| 1721082900 | 1.18 | 0.01 | 0.85 | 1.21 | 1.21 | 1.1175 | 1922028 |
| 1720823700 | 1.17 | -0.06 | -4.88 | 1.29 | 1.325 | 1.16 | 1631564 |
| 1720737300 | 1.23 | 0.06 | 5.13 | 1.19 | 1.37 | 1.155 | 3212561 |
| 1720650900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.29 | 1.1299999 | 2553552 |
| 1720564500 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.1 | 2242694 |
| 1720478100 | 1.16 | 0.08 | 7.41 | 1.08 | 1.16 | 1.0429 | 1783660 |
| 1720218900 | 1.08 | 0.05 | 4.85 | 1 | 1.08 | 1 | 1584491 |
| 1720040640 | 1.03 | 0.07 | 7.31 | 0.99 | 1.03 | 0.9144 | 1368044 |
| 1719959700 | 0.9598 | 0.0122 | 1.29 | 0.95 | 1.02 | 0.9244 | 1647819 |
| 1719873300 | 0.9476 | -0.0045 | -0.47 | 0.9087 | 0.9507 | 0.8902 | 1202244 |
| 1719614100 | 0.9521 | 0 | 0.00 | 0.9521 | 0.9521 | 0.9521 | 0 |
| 1719527700 | 0.9521 | 0.0128 | 1.36 | 0.92 | 1.0589 | 0.8716 | 2531833 |
| 1719441300 | 0.9393 | -0.0707 | -7.00 | 0.9954 | 1.02 | 0.8626 | 4266594 |
| 1719354900 | 1.01 | 0.18 | 22.26 | 0.92 | 1.09 | 0.88 | 15424063 |
| 1719268500 | 0.8260999 | 0.1760999 | 27.09 | 0.6605 | 0.8417 | 0.6605 | 4612531 |
| 1719009300 | 0.65 | 0.0815 | 14.34 | 0.6 | 0.7234 | 0.595 | 11648815 |
| 1718922900 | 0.5685 | 0.0261 | 4.81 | 0.552 | 0.5796 | 0.55 | 916340 |
| 1718750100 | 0.5424 | 0.0223 | 4.29 | 0.5911 | 0.6 | 0.5312 | 4436071 |
| 1718663700 | 0.5201 | 0.0001 | 0.02 | 0.531 | 0.6448 | 0.5201 | 15761250 |
| 1718404500 | 0.52 | 0.0033 | 0.64 | 0.5238 | 0.53 | 0.513 | 731761 |
| 1718318100 | 0.5167 | -0.0037 | -0.71 | 0.529 | 0.5296999 | 0.5104 | 944784 |
| 1718231700 | 0.5204 | 0.01 | 1.96 | 0.521 | 0.5547 | 0.515 | 1153328 |
| 1718145300 | 0.5104 | -0.0046 | -0.89 | 0.52 | 0.53 | 0.5077 | 1823874 |
| 1718058900 | 0.515 | -0.0334 | -6.09 | 0.5699999 | 0.58205 | 0.4993 | 2199514 |
| 1717799700 | 0.5484 | -0.0516 | -8.60 | 0.6 | 0.6299 | 0.5411 | 1099456 |
| 1717713300 | 0.6 | 0.027 | 4.71 | 0.5764 | 0.6272 | 0.5695 | 1125050 |
| 1717626900 | 0.573 | 0.0185 | 3.34 | 0.5649999 | 0.5842 | 0.5545 | 861672 |
| 1717540500 | 0.5545 | -0.026 | -4.48 | 0.58 | 0.5999 | 0.55 | 1018802 |
| 1717454100 | 0.5805 | -0.0095 | -1.61 | 0.6041 | 0.62 | 0.5753 | 825706 |
| 1717194900 | 0.59 | 0.011 | 1.90 | 0.5719 | 0.6081 | 0.5719 | 865685 |
| 1717108500 | 0.579 | -0.0051 | -0.87 | 0.5896 | 0.6001 | 0.5712 | 531458 |
| 1717022100 | 0.5840999 | -0.0104 | -1.75 | 0.5909 | 0.6 | 0.5649999 | 1127460 |
| 1716935700 | 0.5945 | -0.0254 | -4.10 | 0.621 | 0.6348 | 0.59 | 473285 |
| 1716590100 | 0.6199 | -0.0169 | -2.65 | 0.64 | 0.649799 | 0.601 | 1344896 |
| 1716503700 | 0.6368 | -0.0017 | -0.27 | 0.64 | 0.653299 | 0.622 | 1022115 |
| 1716417300 | 0.6385 | -0.0315 | -4.70 | 0.6854 | 0.6899 | 0.63 | 1492395 |
| 1716330900 | 0.67 | -0.0133 | -1.95 | 0.6867 | 0.71 | 0.665 | 1105789 |
| 1716244500 | 0.6833 | -0.0107 | -1.54 | 0.71 | 0.7262 | 0.66 | 928123 |
| 1715985300 | 0.6939999 | -0.036 | -4.93 | 0.74 | 0.745 | 0.6899999 | 956639 |
| 1715898900 | 0.73 | -0.0122 | -1.64 | 0.7437 | 0.752 | 0.7245 | 1211244 |
| 1715812500 | 0.7422 | 0.0094 | 1.28 | 0.749 | 0.7603 | 0.7141 | 1988420 |
| 1715726100 | 0.7328 | 0.0128 | 1.78 | 0.722 | 0.75 | 0.7101 | 2603880 |
| 1715639700 | 0.72 | -0.0223 | -3.00 | 0.74 | 0.7488 | 0.713 | 1362928 |
| 1715380500 | 0.7423 | -0.0033 | -0.44 | 0.75 | 0.7574 | 0.73 | 1049937 |
| 1715294100 | 0.7456 | -0.0098 | -1.30 | 0.763 | 0.7653 | 0.7211 | 1681296 |
| 1715207700 | 0.7554 | 0.0239 | 3.27 | 0.769 | 0.8078 | 0.733 | 4245246 |
| 1715121300 | 0.7315 | -0.0492 | -6.30 | 0.7822 | 0.7846 | 0.7225 | 2113514 |
| 1715034900 | 0.7806999 | 0.0406999 | 5.50 | 0.7448 | 0.92 | 0.717 | 8507921 |
| 1714775700 | 0.74 | -0.0313 | -4.06 | 0.788 | 0.8045 | 0.6899999 | 4328418 |
| 1714689300 | 0.7713 | 0.0638 | 9.02 | 0.706 | 0.7713 | 0.6924 | 1146740 |
| 1714602900 | 0.7075 | -0.0025 | -0.35 | 0.71 | 0.75 | 0.6899999 | 1045786 |
| 1714516500 | 0.71 | 0.0137 | 1.97 | 0.735 | 0.748 | 0.6541 | 1114748 |
| 1714430100 | 0.6963 | 0.0283 | 4.24 | 0.6642 | 0.727099 | 0.6551 | 1252736 |
| 1714170900 | 0.668 | -0.002 | -0.30 | 0.6879999 | 0.71 | 0.6529 | 2084401 |
| 1714084500 | 0.67 | -0.0383 | -5.41 | 0.6932 | 0.6932 | 0.6333 | 2484484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
