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 | -0.0546 | -5.63816604709 | 0.9684 | 0.97999 | 0.87 | 678600 | 0.91869586 | CS |
| 4 | 0.0829 | 9.97713322903 | 0.8309 | 1.18 | 0.808 | 1073471 | 0.98838264 | CS |
| 12 | 0.0438 | 5.03448275862 | 0.87 | 1.18 | 0.6617 | 1472942 | 0.85176348 | CS |
| 26 | -0.2062 | -18.4107142857 | 1.12 | 1.18 | 0.6617 | 1131305 | 0.88475968 | CS |
| 52 | 0.0999 | 12.274235164 | 0.8139 | 1.6 | 0.4993 | 1506447 | 0.91127165 | CS |
| 156 | -8.6562 | -90.4514106583 | 9.57 | 15.195 | 0.4525 | 2051109 | 2.84286096 | CS |
| 260 | -12.5362 | -93.2059479554 | 13.45 | 16.79 | 0.4525 | 1460418 | 4.17494293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.9138 | -0.0162 | -1.74 | 0.889 | 0.9385 | 0.889 | 618359 |
| 1737761700 | 0.93 | 0.028 | 3.10 | 0.8893 | 0.9439 | 0.88 | 648686 |
| 1737675300 | 0.902 | 0 | 0.00 | 0.902 | 0.902 | 0.902 | 0 |
| 1737588900 | 0.902 | -0.02 | -2.17 | 0.926 | 0.931 | 0.87 | 595803 |
| 1737502500 | 0.922 | -0.0399 | -4.15 | 0.9684 | 0.97999 | 0.91 | 791312 |
| 1737156900 | 0.9619 | -0.0381 | -3.81 | 1.02 | 1.04 | 0.94 | 819015 |
| 1737070500 | 1 | 0.0754 | 8.15 | 0.9162 | 1.03 | 0.9009 | 846477 |
| 1736984100 | 0.9246 | 0.0762 | 8.98 | 0.872 | 0.9437 | 0.8502 | 1094566 |
| 1736897700 | 0.8484 | -0.0745 | -8.07 | 0.9275 | 0.9492 | 0.825 | 772145 |
| 1736811300 | 0.9229 | -0.0492 | -5.06 | 1.02 | 1.02 | 0.9148 | 742833 |
| 1736552100 | 0.9721 | -0.0779 | -7.42 | 1.01 | 1.0498 | 0.9512 | 790695 |
| 1736379300 | 1.05 | -0.06 | -5.41 | 1.09 | 1.09 | 0.972 | 1319247 |
| 1736292900 | 1.11 | 0.02 | 1.83 | 1.1295 | 1.18 | 1.0701 | 1371589 |
| 1736206500 | 1.09 | 0.07 | 6.86 | 1.03 | 1.16 | 1.03 | 2910535 |
| 1735947300 | 1.02 | 0.05 | 5.15 | 0.9859 | 1.02 | 0.97 | 1411847 |
| 1735860900 | 0.97 | 0.0654 | 7.23 | 0.9254 | 1 | 0.9101 | 1276457 |
| 1735688100 | 0.9046 | 0.0263 | 2.99 | 0.88 | 0.909 | 0.8651 | 932824 |
| 1735601700 | 0.8783 | 0.0235 | 2.75 | 0.8309 | 0.879 | 0.808 | 851501 |
| 1735342500 | 0.8548 | 0.0013 | 0.15 | 0.8601 | 0.8725 | 0.8237 | 582563 |
| 1735256100 | 0.8535 | 0.0096 | 1.14 | 0.8347 | 0.8626 | 0.8199999 | 502304 |
| 1735077840 | 0.8439 | -0.0141 | -1.64 | 0.87 | 0.88 | 0.8203 | 487317 |
| 1734996900 | 0.858 | 0.018 | 2.14 | 0.8421 | 0.88 | 0.8001 | 696538 |
| 1734737700 | 0.84 | -0.0009 | -0.11 | 0.8215 | 0.8499 | 0.7902 | 947762 |
| 1734651300 | 0.8409 | 0.0368 | 4.58 | 0.80705 | 0.8498 | 0.760001 | 1215091 |
| 1734564900 | 0.8041 | -0.0684 | -7.84 | 0.88 | 0.88 | 0.7753 | 974659 |
| 1734478500 | 0.8725 | 0.0147 | 1.71 | 0.85 | 0.8775 | 0.8314 | 1019732 |
| 1734392100 | 0.8578 | -0.0722 | -7.76 | 0.91 | 0.91 | 0.82725 | 2450368 |
| 1734132900 | 0.93 | 0.02 | 2.20 | 0.9204 | 0.9488 | 0.8806 | 2387192 |
| 1734046500 | 0.91 | 0.1974 | 27.70 | 0.83 | 1.1 | 0.762 | 16866487 |
| 1733960100 | 0.7126 | -0.0263 | -3.56 | 0.7621 | 0.7621 | 0.71 | 441687 |
| 1733873700 | 0.7389 | -0.0276 | -3.60 | 0.7588 | 0.77 | 0.7213 | 422156 |
| 1733787300 | 0.7665 | 0.0133 | 1.77 | 0.76 | 0.79 | 0.75 | 865297 |
| 1733528100 | 0.7532 | 0.0379 | 5.30 | 0.733 | 0.76 | 0.73 | 913650 |
| 1733441700 | 0.7153 | 0.0144 | 2.05 | 0.7028 | 0.7272 | 0.6666 | 7297320 |
| 1733355300 | 0.7009 | 0.0009 | 0.13 | 0.7 | 0.7097 | 0.6801 | 648226 |
| 1733268900 | 0.7 | -0.0298 | -4.08 | 0.7265 | 0.7281 | 0.6899999 | 607528 |
| 1733182500 | 0.7298 | 0.0317 | 4.54 | 0.7251 | 0.7314 | 0.6899999 | 2135645 |
| 1732917840 | 0.6981 | -0.0036 | -0.51 | 0.72 | 0.72 | 0.6944 | 514834 |
| 1732750500 | 0.7017 | 0.0017 | 0.24 | 0.7 | 0.72 | 0.690101 | 667727 |
| 1732664100 | 0.7 | 0.0008 | 0.11 | 0.7148 | 0.718 | 0.6961 | 1335314 |
| 1732577700 | 0.6992 | 0.0036 | 0.52 | 0.73 | 0.74 | 0.6934 | 2057540 |
| 1732318500 | 0.6956 | 0.031 | 4.66 | 0.6875 | 0.7134 | 0.68 | 1765367 |
| 1732232100 | 0.6646 | -0.0319 | -4.58 | 0.7149 | 0.7197 | 0.6617 | 1133553 |
| 1732145700 | 0.6965 | -0.0183 | -2.56 | 0.7149 | 0.72 | 0.6807 | 999537 |
| 1732059300 | 0.7148 | -0.0053 | -0.74 | 0.7279 | 0.7458 | 0.681 | 1126278 |
| 1731972900 | 0.7201 | -0.02 | -2.70 | 0.75 | 0.75 | 0.7201 | 582505 |
| 1731713700 | 0.7401 | -0.0299 | -3.88 | 0.77 | 0.7776 | 0.7401 | 604103 |
| 1731627300 | 0.77 | -0.0456 | -5.59 | 0.8199999 | 0.8299 | 0.7602 | 2222034 |
| 1731540900 | 0.8156 | -0.0322 | -3.80 | 0.854 | 0.8771 | 0.801 | 1918336 |
| 1731454500 | 0.8478 | -0.0104 | -1.21 | 0.86 | 0.8766 | 0.8199999 | 1257140 |
| 1731368100 | 0.8582 | -0.0207 | -2.36 | 0.87 | 0.8899 | 0.85 | 818022 |
| 1731108900 | 0.8789 | -0.0081 | -0.91 | 0.87 | 0.8982 | 0.8505 | 977795 |
| 1731022500 | 0.887 | -0.0002 | -0.02 | 0.88 | 0.9158 | 0.88 | 513822 |
| 1730936100 | 0.8872 | 0.0097 | 1.11 | 0.8806 | 0.8955 | 0.865 | 365127 |
| 1730849700 | 0.8775 | -0.0088 | -0.99 | 0.89375 | 0.89375 | 0.86 | 524593 |
| 1730763300 | 0.8863 | 0.0126 | 1.44 | 0.87 | 0.8992 | 0.7789 | 1518179 |
| 1730500500 | 0.8737 | -0.0043 | -0.49 | 0.9044 | 0.9044 | 0.8673 | 592344 |
| 1730414100 | 0.878 | -0.018 | -2.01 | 0.9 | 0.9195 | 0.87 | 602274 |
| 1730327700 | 0.896 | -0.0183 | -2.00 | 0.92 | 0.92 | 0.88 | 730260 |
| 1730241300 | 0.9143 | -0.0027 | -0.29 | 0.917 | 0.93 | 0.8991 | 260397 |
| 1730154900 | 0.917 | -0.0241 | -2.56 | 0.9421 | 0.962 | 0.891 | 585415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
