Gossamer Bio Inc (GOSS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 14.4444444444 | 0.9 | 1.11 | 0.871 | 1199497 | 1.00258007 | CS |
| 4 | 0.1162 | 12.7161304443 | 0.9138 | 1.11 | 0.8217 | 937894 | 0.93516255 | CS |
| 12 | 0.04 | 4.0404040404 | 0.99 | 1.37 | 0.7666 | 1169703 | 1.0097622 | CS |
| 26 | -0.3 | -22.5563909774 | 1.33 | 1.37 | 0.4993 | 1761088 | 0.85166946 | CS |
| 52 | 0.238 | 30.0505050505 | 0.792 | 1.6 | 0.4525 | 1673614 | 0.86289271 | CS |
| 156 | -11.7 | -91.9088766693 | 12.73 | 15.195 | 0.4525 | 1968183 | 3.25200284 | CS |
| 260 | -19.02 | -94.8628428928 | 20.05 | 27.1497 | 0.4525 | 1415568 | 4.72924723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.9939 | -0.0061 | -0.61 | 0.99 | 1.03 | 0.9845 | 561976 |
| 1727130900 | 1 | -0.05 | -4.76 | 1.11 | 1.11 | 0.98 | 1556618 |
| 1726871700 | 1.05 | 0.09 | 9.40 | 0.959 | 1.07 | 0.934 | 2393346 |
| 1726785300 | 0.9598 | 0.0487 | 5.35 | 0.94 | 0.978 | 0.9012 | 642705 |
| 1726698900 | 0.9111 | 0.0124 | 1.38 | 0.9 | 0.97 | 0.871 | 842841 |
| 1726612500 | 0.8987 | -0.0113 | -1.24 | 0.9175 | 0.9395 | 0.89 | 592286 |
| 1726526100 | 0.91 | -0.0114 | -1.24 | 0.945 | 0.945 | 0.8807 | 630673 |
| 1726266900 | 0.9214 | 0.0414 | 4.70 | 0.88 | 0.93 | 0.86 | 605709 |
| 1726180500 | 0.88 | -0.0101 | -1.13 | 0.8828 | 0.91 | 0.8515 | 1505417 |
| 1726094100 | 0.8901 | -0.0304 | -3.30 | 0.91 | 0.94 | 0.88 | 521818 |
| 1726007700 | 0.9205 | -0.0095 | -1.02 | 0.92 | 0.9459 | 0.89 | 427692 |
| 1725921300 | 0.93 | 0.02 | 2.20 | 0.9226 | 0.9749 | 0.9001 | 535519 |
| 1725662100 | 0.91 | -0.0507 | -5.28 | 0.97 | 0.9754 | 0.8729 | 768799 |
| 1725575700 | 0.9607 | 0.1019 | 11.87 | 0.8619 | 0.97 | 0.83 | 2095785 |
| 1725489300 | 0.8588 | -0.0085 | -0.98 | 0.8925 | 0.8925 | 0.84 | 630335 |
| 1725402900 | 0.8673 | -0.0105 | -1.20 | 0.8461 | 0.93 | 0.8461 | 1235353 |
| 1725057300 | 0.8778 | 0.0169 | 1.96 | 0.8776 | 0.8899 | 0.83 | 591416 |
| 1724970900 | 0.8609 | -0.0206 | -2.34 | 0.8901 | 0.9091 | 0.8217 | 1018449 |
| 1724884500 | 0.8815 | -0.0323 | -3.53 | 0.9138 | 0.9251 | 0.8617 | 663241 |
| 1724798100 | 0.9138 | -0.01 | -1.08 | 0.9363 | 0.945 | 0.89 | 558537 |
| 1724711700 | 0.9238 | 0.0151 | 1.66 | 0.894 | 0.9525 | 0.894 | 800249 |
| 1724452500 | 0.9087 | 0.0176 | 1.98 | 0.896 | 0.928 | 0.8712 | 477429 |
| 1724366100 | 0.8911 | -0.0489 | -5.20 | 0.93 | 0.9497 | 0.87 | 634231 |
| 1724279700 | 0.94 | 0.0104 | 1.12 | 0.9123 | 0.97 | 0.895 | 745668 |
| 1724193300 | 0.9296 | -0.0037 | -0.40 | 0.9127 | 0.93 | 0.88 | 507982 |
| 1724106900 | 0.9333 | 0.0835 | 9.83 | 0.86 | 0.9354 | 0.845 | 1573359 |
| 1723847700 | 0.8498 | 0.0253 | 3.07 | 0.8177 | 0.8599 | 0.8086 | 553964 |
| 1723761300 | 0.8245 | -0.0025 | -0.30 | 0.8312 | 0.8735 | 0.8199999 | 688019 |
| 1723674900 | 0.827 | 0.0017 | 0.21 | 0.8486 | 0.8599 | 0.7851 | 883800 |
| 1723588500 | 0.8253 | 0.0303 | 3.81 | 0.8257 | 0.89 | 0.8113 | 665706 |
| 1723502100 | 0.795 | 0.0038 | 0.48 | 0.8 | 0.8489 | 0.78 | 597344 |
| 1723242900 | 0.7912 | -0.0258 | -3.16 | 0.85 | 0.8972 | 0.7912 | 592765 |
| 1723156500 | 0.8169999 | 0.0048999 | 0.60 | 0.8199999 | 0.8399 | 0.78 | 505434 |
| 1723070100 | 0.8121 | -0.0209 | -2.51 | 0.8447 | 0.8971 | 0.8092 | 551384 |
| 1722983700 | 0.833 | 0.0427 | 5.40 | 0.85 | 0.9273 | 0.8137 | 1322655 |
| 1722897300 | 0.7903 | -0.1019 | -11.42 | 0.81 | 0.8473 | 0.7665999 | 2011641 |
| 1722638100 | 0.8922 | 0.0122 | 1.39 | 0.87 | 0.9713 | 0.84 | 1102135 |
| 1722551700 | 0.88 | -0.0233 | -2.58 | 0.912 | 0.98 | 0.87 | 2269395 |
| 1722465300 | 0.9033 | -0.0417 | -4.41 | 0.9597 | 0.9975 | 0.9 | 964400 |
| 1722378900 | 0.945 | -0.075 | -7.35 | 1.03 | 1.07 | 0.904 | 2116201 |
| 1722292500 | 1.02 | -0.1 | -8.93 | 1.12 | 1.1204 | 1 | 1320085 |
| 1722033300 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1399999 | 1.07 | 703805 |
| 1721946900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1399999 | 1.06 | 467044 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
