Gossamer Bio Inc (4GB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.465983224604 | 1.073 | 1.238 | 1.016 | 6047 | 1.06216739 | DE |
| 4 | 0.5695001 | 111.996108554 | 0.5084999 | 1.238 | 0.5084999 | 15012 | 0.8747809 | DE |
| 12 | 0.38 | 54.441260745 | 0.698 | 1.238 | 0.4526 | 9295 | 0.76542889 | DE |
| 26 | 0.2574 | 31.3672922252 | 0.8206 | 1.408 | 0.4526 | 5911 | 0.83803897 | DE |
| 52 | 0.118 | 12.2916666667 | 0.96 | 1.408 | 0.4387 | 4744 | 0.80943902 | DE |
| 156 | 0.118 | 12.2916666667 | 0.96 | 1.408 | 0.4387 | 4744 | 0.80943902 | DE |
| 260 | 0.118 | 12.2916666667 | 0.96 | 1.408 | 0.4387 | 4744 | 0.80943902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
| 1720815960 | 1.093 | 0.08 | 7.58 | 1.172 | 1.238 | 1.093 | 5369 |
| 1720729560 | 1.016 | -0.19 | -15.54 | 1.091 | 1.19 | 1.016 | 13500 |
| 1720643220 | 1.203 | 0.12 | 11.39 | 1.11 | 1.203 | 1.11 | 2950 |
| 1720556760 | 1.08 | 0.04 | 3.35 | 1.073 | 1.08 | 1.073 | 2370 |
| 1720470360 | 1.045 | 0.13 | 13.65 | 1.014 | 1.045 | 0.967 | 63630 |
| 1720211220 | 0.9195 | 0 | 0.00 | 0.9195 | 0.9195 | 0.9195 | 0 |
| 1720124820 | 0.9195 | 0.03 | 3.37 | 0.9195 | 0.9195 | 0.9195 | 2158 |
| 1720038420 | 0.8895 | 0.0295 | 3.43 | 0.8895 | 0.8895 | 0.8895 | 3000 |
| 1719952020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1719865620 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 3000 |
| 1719606420 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1719520020 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1719433620 | 0.83 | -0.113 | -11.98 | 0.93 | 0.93 | 0.83 | 4733 |
| 1719347160 | 0.943 | 0.185 | 24.41 | 0.7475 | 0.9905 | 0.7475 | 21860 |
| 1719260820 | 0.758 | 0.1365 | 21.96 | 0.703 | 0.758 | 0.703 | 12870 |
| 1719001620 | 0.6215 | 0.1130001 | 22.22 | 0.63 | 0.673 | 0.6215 | 58710 |
| 1718915160 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1718828760 | 0.5084999 | 0 | 0.00 | 0.5084999 | 0.5084999 | 0.5084999 | 0 |
| 1718742360 | 0.5084999 | -0.074 | -12.70 | 0.5084999 | 0.5084999 | 0.5084999 | 1000 |
| 1718656020 | 0.5825 | 0.1025 | 21.35 | 0.504 | 0.5825 | 0.4526 | 50935 |
| 1718396820 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718310420 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718224020 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718137620 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718051220 | 0.48 | -0.05 | -9.43 | 0.5064999 | 0.5064999 | 0.47 | 6170 |
| 1717792020 | 0.53 | -0.035 | -6.19 | 0.537 | 0.537 | 0.53 | 18560 |
| 1717705620 | 0.5649999 | 0.0414999 | 7.93 | 0.54 | 0.5649999 | 0.54 | 6250 |
| 1717619220 | 0.5235 | -0.024 | -4.38 | 0.5235 | 0.5235 | 0.5235 | 400 |
| 1717532820 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.5475 | 0 |
| 1717446420 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.5475 | 0 |
| 1717187220 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.5475 | 0 |
| 1717100820 | 0.5475 | 0.0175 | 3.30 | 0.5475 | 0.5475 | 0.5475 | 750 |
| 1717014420 | 0.53 | -0.03 | -5.36 | 0.53 | 0.53 | 0.53 | 700 |
| 1716928020 | 0.56 | -0.013 | -2.27 | 0.56 | 0.56 | 0.56 | 700 |
| 1716841620 | 0.5729999 | 0 | 0.00 | 0.5729999 | 0.5729999 | 0.5729999 | 0 |
| 1716582420 | 0.5729999 | -0.017 | -2.88 | 0.5729999 | 0.5729999 | 0.5729999 | 1096 |
| 1716496020 | 0.59 | -0.0215 | -3.52 | 0.591 | 0.591 | 0.59 | 1400 |
| 1716409560 | 0.6115 | 0 | 0.00 | 0.6115 | 0.6115 | 0.6115 | 0 |
| 1716323160 | 0.6115 | -0.0385 | -5.92 | 0.6115 | 0.6115 | 0.6115 | 620 |
| 1716236760 | 0.65 | 0.007 | 1.09 | 0.65 | 0.65 | 0.65 | 620 |
| 1715977620 | 0.643 | -0.065 | -9.18 | 0.643 | 0.643 | 0.643 | 1650 |
| 1715891220 | 0.708 | 0 | 0.00 | 0.708 | 0.708 | 0.708 | 0 |
| 1715804820 | 0.708 | 0 | 0.00 | 0.708 | 0.708 | 0.708 | 0 |
| 1715718420 | 0.708 | 0 | 0.00 | 0.708 | 0.708 | 0.708 | 0 |
| 1715632020 | 0.708 | 0 | 0.00 | 0.708 | 0.708 | 0.708 | 0 |
| 1715372820 | 0.708 | 0.006 | 0.85 | 0.708 | 0.708 | 0.708 | 2222 |
| 1715286420 | 0.702 | 0 | 0.00 | 0.702 | 0.702 | 0.702 | 0 |
| 1715200020 | 0.702 | -0.028 | -3.84 | 0.7305 | 0.7325 | 0.6969999 | 12260 |
| 1715113620 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1715027220 | 0.73 | 0.0855001 | 13.27 | 0.7125 | 0.731 | 0.67 | 8822 |
| 1714768020 | 0.6444999 | -0.034 | -5.01 | 0.725 | 0.8845 | 0.6444999 | 6710 |
| 1714681560 | 0.6785 | 0.0165 | 2.49 | 0.6785 | 0.6785 | 0.6785 | 900 |
| 1714508820 | 0.662 | 0.0325001 | 5.16 | 0.6959999 | 0.6959999 | 0.662 | 1650 |
| 1714422420 | 0.6294999 | 0 | 0.00 | 0.6294999 | 0.6294999 | 0.6294999 | 0 |
| 1714163220 | 0.6294999 | 0 | 0.00 | 0.6294999 | 0.6294999 | 0.6294999 | 0 |
| 1714076820 | 0.6294999 | -0.0105 | -1.64 | 0.6 | 0.6294999 | 0.6 | 5500 |
| 1713990420 | 0.64 | -0.058 | -8.31 | 0.68 | 0.68 | 0.64 | 1150 |
| 1713903960 | 0.698 | -0.0615 | -8.10 | 0.698 | 0.698 | 0.698 | 1111 |
| 1713817620 | 0.7594999 | 0 | 0.00 | 0.7594999 | 0.7594999 | 0.7594999 | 0 |
| 1713558420 | 0.7594999 | 0 | 0.00 | 0.7594999 | 0.7594999 | 0.7594999 | 0 |
| 1713472020 | 0.7594999 | -0.0045 | -0.59 | 0.759 | 0.7594999 | 0.759 | 1470 |
| 1713385620 | 0.764 | 0 | 0.00 | 0.764 | 0.764 | 0.764 | 0 |
| 1713299220 | 0.764 | -0.074 | -8.83 | 0.764 | 0.764 | 0.764 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
