Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gossamer Bio Inc (NQ: GOSS )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.230 1.230 1.110 1.170 2,222,234 -0.06(-4.88%)
Mar 26, 2024 1.290 1.306 1.230 1.230 1,604,673 -0.08(-6.11%)
Mar 25, 2024 1.330 1.360 1.310 1.310 920,485 -0.04(-2.96%)
Mar 22, 2024 1.350 1.400 1.310 1.350 1,088,758 +0.03(+2.27%)
Mar 21, 2024 1.340 1.370 1.315 1.320 797,133 -0.03(-2.22%)
Mar 20, 2024 1.370 1.375 1.290 1.350 1,276,322 -0.04(-2.88%)
Mar 19, 2024 1.340 1.440 1.340 1.390 1,042,996 +0.01(+0.72%)
Mar 18, 2024 1.450 1.450 1.270 1.380 1,581,140 -0.08(-5.48%)
Mar 15, 2024 1.420 1.500 1.418 1.460 1,542,836 +0.06(+4.29%)
Mar 14, 2024 1.450 1.480 1.380 1.400 720,698 -0.03(-2.10%)
Mar 13, 2024 1.450 1.560 1.390 1.430 1,426,537 +0.03(+2.14%)
Mar 12, 2024 1.390 1.450 1.340 1.400 985,468 +0.06(+4.48%)
Mar 11, 2024 1.350 1.410 1.320 1.340 4,694,031 -0.04(-2.90%)
Mar 08, 2024 1.450 1.470 1.360 1.380 1,074,083 -0.01(-0.72%)
Mar 07, 2024 1.510 1.600 1.390 1.390 1,072,308 -0.12(-7.95%)
Mar 06, 2024 1.450 1.550 1.430 1.510 1,420,944 +0.06(+4.14%)
Mar 05, 2024 1.410 1.475 1.370 1.450 1,137,598 +0.00(+0.00%)
Mar 04, 2024 1.400 1.460 1.330 1.450 1,066,043 +0.07(+5.07%)
Mar 01, 2024 1.400 1.470 1.310 1.380 1,760,714 -0.03(-2.13%)
Feb 29, 2024 1.400 1.500 1.360 1.410 2,325,261 +0.05(+3.68%)
Feb 28, 2024 1.260 1.390 1.200 1.360 1,691,504 +0.13(+10.57%)
Feb 27, 2024 1.280 1.330 1.200 1.230 852,589 -0.04(-3.15%)
Feb 26, 2024 1.300 1.345 1.230 1.270 1,530,738 -0.03(-2.31%)
Feb 23, 2024 1.140 1.300 1.080 1.300 1,391,745 +0.14(+12.07%)
Feb 22, 2024 1.240 1.250 1.120 1.160 893,435 -0.06(-4.92%)
Feb 21, 2024 1.280 1.300 1.140 1.220 2,656,055 -0.04(-3.17%)
Feb 20, 2024 1.150 1.330 1.110 1.260 3,472,522 +0.18(+16.67%)
Feb 16, 2024 1.060 1.170 0.9992 1.080 2,626,507 +0.05(+4.85%)
Feb 15, 2024 0.9700 1.050 0.9501 1.030 1,228,086 +0.06(+6.47%)
Feb 14, 2024 0.9600 0.9749 0.9181 0.9674 1,016,099 +0.02(+2.15%)
Feb 13, 2024 0.8600 0.9500 0.8280 0.9470 783,580 +0.07(+7.61%)
Feb 12, 2024 0.8700 0.9500 0.8510 0.8800 2,939,116 +0.01(+1.15%)
Feb 09, 2024 0.8500 0.8860 0.8420 0.8700 812,527 +0.01(+1.05%)
Feb 08, 2024 0.8500 0.8799 0.8381 0.8610 230,255 -0.01(-1.03%)
Feb 07, 2024 0.8500 0.8900 0.8265 0.8700 831,561 +0.01(+0.58%)
Feb 06, 2024 0.8330 0.8699 0.8316 0.8650 238,656 +0.03(+3.80%)
Feb 05, 2024 0.8214 0.8565 0.7822 0.8333 237,141 +0.00(+0.36%)
Feb 02, 2024 0.8111 0.8689 0.7730 0.8303 306,406 +0.00(+0.16%)
Feb 01, 2024 0.9000 0.9200 0.7605 0.8290 437,359 -0.01(-1.31%)
Jan 31, 2024 0.8500 0.8905 0.8369 0.8400 575,375 -0.03(-3.43%)
Jan 30, 2024 0.8890 0.8890 0.8300 0.8698 503,502 +0.01(+0.68%)
Jan 29, 2024 0.8139 0.9300 0.8002 0.8639 896,155 +0.06(+7.97%)
Jan 26, 2024 0.8100 0.8767 0.7600 0.8001 257,131 +0.00(+0.13%)
Jan 25, 2024 0.8007 0.8499 0.7590 0.7991 503,488 -0.01(-1.31%)
Jan 24, 2024 0.8610 0.8855 0.7920 0.8097 260,228 -0.04(-4.70%)
Jan 23, 2024 0.8449 0.8646 0.8110 0.8496 365,489 -0.00(-0.05%)
Jan 22, 2024 0.8894 0.8894 0.8154 0.8500 354,542 -0.02(-2.30%)
Jan 19, 2024 0.8600 0.8993 0.8059 0.8700 726,360 +0.00(+0.03%)
Jan 18, 2024 0.8900 0.8962 0.8300 0.8697 787,318 -0.00(-0.54%)
Jan 17, 2024 0.9158 0.9248 0.8640 0.8744 694,402 -0.06(-6.29%)
Jan 16, 2024 0.9548 0.9724 0.9012 0.9331 440,236 -0.04(-4.16%)
Jan 12, 2024 0.9170 0.9800 0.9100 0.9736 384,503 +0.05(+4.99%)
Jan 11, 2024 0.9800 0.9830 0.9065 0.9273 462,583 -0.07(-7.27%)
Jan 10, 2024 0.9700 1.008 0.9194 1.000 604,463 +0.01(+1.43%)
Jan 09, 2024 0.9000 1.030 0.9000 0.9859 1,338,903 +0.07(+7.16%)
Jan 08, 2024 0.8700 0.9200 0.8419 0.9200 863,206 +0.07(+8.24%)
Jan 05, 2024 0.9633 0.9633 0.8498 0.8500 572,207 -0.09(-10.05%)
Jan 04, 2024 0.9600 0.9799 0.9400 0.9450 446,980 -0.05(-5.41%)
Jan 03, 2024 0.9700 1.030 0.9299 0.9990 744,057 +0.03(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.