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 | -0.165 | -12.6923076923 | 1.3 | 1.34 | 1.1 | 1638618 | 1.23587011 | CS |
| 4 | 0.095 | 9.13461538462 | 1.04 | 1.55 | 0.9757 | 1954933 | 1.27096755 | CS |
| 12 | 0.3652 | 47.4408937386 | 0.7698 | 1.55 | 0.71 | 1628390 | 1.07322619 | CS |
| 26 | 0.2425 | 27.1708683473 | 0.8925 | 1.55 | 0.6617 | 1292954 | 0.97601051 | CS |
| 52 | -0.265 | -18.9285714286 | 1.4 | 1.6 | 0.4993 | 1556415 | 0.92830959 | CS |
| 156 | -7.945 | -87.5 | 9.08 | 15.195 | 0.4525 | 2077821 | 2.71236311 | CS |
| 260 | -12.635 | -91.7574437182 | 13.77 | 16.79 | 0.4525 | 1486837 | 4.04436701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.18 | -0.05 | -4.07 | 1.3 | 1.3 | 1.165 | 1013415 |
| 1740785700 | 1.23 | 0.04 | 3.36 | 1.1399999 | 1.23 | 1.1 | 1472015 |
| 1740699300 | 1.19 | -0.11 | -8.46 | 1.32 | 1.33 | 1.1711 | 1991373 |
| 1740612900 | 1.3 | 0.04 | 3.17 | 1.28 | 1.34 | 1.2307999 | 1673284 |
| 1740526500 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3189 | 1.17 | 2043005 |
| 1740440100 | 1.3 | -0.1 | -7.14 | 1.41 | 1.4556 | 1.25 | 2174151 |
| 1740180900 | 1.4 | -0.13 | -8.50 | 1.53 | 1.5399 | 1.4 | 1590639 |
| 1740094500 | 1.53 | 0.11 | 7.75 | 1.45 | 1.55 | 1.37 | 2106931 |
| 1740008100 | 1.42 | 0.04 | 2.90 | 1.4 | 1.5 | 1.4 | 2271146 |
| 1739921700 | 1.3799999 | 0.06 | 4.94 | 1.31 | 1.43 | 1.31 | 2087672 |
| 1739576100 | 1.315 | 0 | 0.38 | 1.33 | 1.37 | 1.24 | 2102879 |
| 1739489700 | 1.31 | 0.04 | 3.15 | 1.31 | 1.3899999 | 1.27 | 3121971 |
| 1739403300 | 1.27 | 0.03 | 2.42 | 1.24 | 1.37 | 1.225 | 2952483 |
| 1739316900 | 1.24 | 0.07 | 5.98 | 1.18 | 1.24 | 1.1 | 1949592 |
| 1739230500 | 1.17 | 0.11 | 10.38 | 1.05 | 1.21 | 1.05 | 2229473 |
| 1738971300 | 1.06 | -0.05 | -4.50 | 1.08 | 1.09 | 1.02 | 693616 |
| 1738884900 | 1.11 | -0.04 | -3.48 | 1.18 | 1.19 | 1.055 | 1669689 |
| 1738798500 | 1.15 | 0.13 | 12.75 | 1.01 | 1.2 | 1 | 3079038 |
| 1738712100 | 1.02 | -0.01 | -0.97 | 1.04 | 1.05 | 0.9757 | 921348 |
| 1738625700 | 1.03 | 0.04 | 3.66 | 0.9655 | 1.05 | 0.93 | 1129664 |
| 1738366500 | 0.9936 | 0.0299 | 3.10 | 0.98 | 1.059 | 0.9559 | 861321 |
| 1738280100 | 0.9637 | 0.0451 | 4.91 | 0.925 | 0.97 | 0.9025 | 692371 |
| 1738193700 | 0.9186 | -0.0022 | -0.24 | 0.9299 | 0.94 | 0.9001 | 486038 |
| 1738107300 | 0.9208 | 0.007 | 0.77 | 0.918 | 0.9322 | 0.8912 | 321310 |
| 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 | 791314 |
| 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 | 1.02 | 1.0498 | 0.9512 | 806675 |
| 1736379300 | 1.05 | -0.06 | -5.41 | 1.1 | 1.1 | 0.972 | 1330206 |
| 1736292900 | 1.11 | 0.02 | 1.83 | 1.1299999 | 1.18 | 1.0701 | 1387863 |
| 1736206500 | 1.09 | 0.07 | 6.86 | 1.03 | 1.16 | 1.024 | 2940818 |
| 1735947300 | 1.02 | 0.05 | 5.15 | 0.9783 | 1.02 | 0.9486 | 1433923 |
| 1735860900 | 0.97 | 0.0654 | 7.23 | 0.914 | 1 | 0.9101 | 1292700 |
| 1735688100 | 0.9046 | 0.0263 | 2.99 | 0.88 | 0.909 | 0.8651 | 932824 |
| 1735601700 | 0.8783 | 0.0235 | 2.75 | 0.828 | 0.879 | 0.808 | 866726 |
| 1735342500 | 0.8548 | 0.0013 | 0.15 | 0.8532 | 0.8725 | 0.8237 | 589959 |
| 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 | 0.811 | 0.88 | 0.8001 | 724588 |
| 1734737700 | 0.84 | -0.0009 | -0.11 | 0.83 | 0.8499 | 0.7902 | 953989 |
| 1734651300 | 0.8409 | 0.0368 | 4.58 | 0.803 | 0.8498 | 0.760001 | 1243004 |
| 1734564900 | 0.8041 | -0.0684 | -7.84 | 0.86 | 0.88 | 0.7753 | 983464 |
| 1734478500 | 0.8725 | 0.0147 | 1.71 | 0.85 | 0.8775 | 0.8314 | 1020510 |
| 1734392100 | 0.8578 | -0.0722 | -7.76 | 0.93 | 0.93 | 0.82725 | 2475118 |
| 1734132900 | 0.93 | 0.02 | 2.20 | 0.93 | 0.9488 | 0.8806 | 2439094 |
| 1734046500 | 0.91 | 0.1974 | 27.70 | 0.83 | 1.1 | 0.762 | 17073259 |
| 1733960100 | 0.7126 | -0.0263 | -3.56 | 0.7616 | 0.768 | 0.71 | 459116 |
| 1733873700 | 0.7389 | -0.0276 | -3.60 | 0.7698 | 0.77 | 0.7213 | 425988 |
| 1733787300 | 0.7665 | 0.0133 | 1.77 | 0.77 | 0.79 | 0.75 | 890760 |
| 1733528100 | 0.7532 | 0.0379 | 5.30 | 0.7153 | 0.76 | 0.7153 | 956899 |
| 1733441700 | 0.7153 | 0.0144 | 2.05 | 0.7028 | 0.7272 | 0.6666 | 7297589 |
| 1733355300 | 0.7009 | 0.0009 | 0.13 | 0.6899999 | 0.7097 | 0.6801 | 673963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
