Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossamer Bio Inc (NQ: GOSS )

0.6940 -0.0360 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.7400 0.7450 0.6900 0.6940 972,256 -0.04(-4.93%)
May 16, 2024 0.7437 0.7520 0.7245 0.7300 1,211,264 -0.01(-1.64%)
May 15, 2024 0.7490 0.7603 0.7141 0.7422 1,988,587 +0.01(+1.28%)
May 14, 2024 0.7220 0.7500 0.7101 0.7328 2,604,030 +0.01(+1.78%)
May 13, 2024 0.7400 0.7488 0.7130 0.7200 1,362,928 -0.02(-3.00%)
May 10, 2024 0.7500 0.7574 0.7300 0.7423 1,049,955 -0.00(-0.44%)
May 09, 2024 0.7630 0.7653 0.7211 0.7456 1,682,603 -0.01(-1.30%)
May 08, 2024 0.7700 0.8078 0.7330 0.7554 4,245,893 +0.02(+3.27%)
May 07, 2024 0.7822 0.7846 0.7225 0.7315 2,115,396 -0.05(-6.30%)
May 06, 2024 0.7498 0.8036 0.7170 0.7807 8,507,952 +0.04(+5.50%)
May 03, 2024 0.7900 0.8045 0.6900 0.7400 4,329,558 -0.03(-4.06%)
May 02, 2024 0.7060 0.7713 0.6924 0.7713 1,146,740 +0.06(+9.02%)
May 01, 2024 0.7100 0.7500 0.6900 0.7075 1,045,786 -0.00(-0.35%)
Apr 30, 2024 0.7350 0.7480 0.6541 0.7100 1,114,754 +0.01(+1.97%)
Apr 29, 2024 0.6600 0.7271 0.6551 0.6963 1,252,786 +0.03(+4.24%)
Apr 26, 2024 0.6880 0.7100 0.6529 0.6680 2,084,401 -0.00(-0.30%)
Apr 25, 2024 0.6932 0.6932 0.6333 0.6700 2,484,548 -0.04(-5.41%)
Apr 24, 2024 0.7523 0.7790 0.6753 0.7083 798,088 -0.03(-3.97%)
Apr 23, 2024 0.7500 0.7980 0.7170 0.7376 1,208,883 -0.01(-0.73%)
Apr 22, 2024 0.7980 0.8299 0.7153 0.7430 1,300,570 -0.04(-5.21%)
Apr 19, 2024 0.8000 0.8499 0.7690 0.7838 668,635 -0.02(-2.75%)
Apr 18, 2024 0.8200 0.8590 0.7901 0.8060 768,384 -0.01(-1.71%)
Apr 17, 2024 0.8293 0.8555 0.8000 0.8200 936,590 -0.00(-0.10%)
Apr 16, 2024 0.8300 0.8671 0.8084 0.8208 771,055 -0.04(-4.35%)
Apr 15, 2024 0.9000 0.9020 0.8300 0.8581 915,638 -0.04(-4.14%)
Apr 12, 2024 0.9500 0.9937 0.8802 0.8952 1,377,573 -0.07(-7.47%)
Apr 11, 2024 0.9900 1.008 0.9501 0.9675 1,579,711 -0.03(-3.22%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9997 740,678 -0.00(-0.03%)
Apr 09, 2024 1.100 1.100 0.9800 1.000 3,137,369 -0.08(-7.41%)
Apr 08, 2024 1.050 1.080 1.000 1.080 940,709 +0.05(+4.85%)
Apr 05, 2024 1.100 1.120 1.030 1.030 1,661,116 -0.04(-3.74%)
Apr 04, 2024 1.130 1.160 1.070 1.070 3,480,819 -0.04(-3.60%)
Apr 03, 2024 1.150 1.150 1.080 1.110 2,932,716 -0.04(-3.48%)
Apr 02, 2024 1.220 1.250 1.140 1.150 1,248,635 -0.12(-9.45%)
Apr 01, 2024 1.180 1.280 1.110 1.270 1,479,724 +0.09(+7.63%)
Mar 28, 2024 1.200 1.200 1.190 1.180 1,068,353 +0.01(+0.85%)
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%)
Jan 02, 2024 0.9200 0.9750 0.9130 0.9700 553,192 +0.06(+6.30%)
Dec 29, 2023 0.8800 0.9346 0.8464 0.9125 738,933 +0.03(+3.38%)
Dec 28, 2023 0.8695 0.9200 0.8626 0.8827 504,448 +0.00(+0.33%)
Dec 27, 2023 0.8650 0.8859 0.8025 0.8798 1,471,787 +0.01(+1.35%)
Dec 26, 2023 0.9100 0.9110 0.8627 0.8681 1,618,773 +0.01(+0.64%)
Dec 22, 2023 0.9000 0.9113 0.8500 0.8626 704,490 -0.03(-3.53%)
Dec 21, 2023 0.8542 0.9100 0.8360 0.8942 1,027,049 +0.04(+4.92%)
Dec 20, 2023 0.9233 0.9233 0.8342 0.8523 1,664,815 -0.05(-5.30%)
Dec 19, 2023 0.8541 0.9275 0.8504 0.9000 1,819,304 +0.05(+5.37%)
Dec 18, 2023 1.020 1.020 0.7600 0.8541 4,137,540 -0.17(-16.26%)
Dec 15, 2023 1.020 1.090 1.010 1.020 3,454,069 -0.01(-0.97%)
Dec 14, 2023 1.090 1.130 1.000 1.030 3,657,852 -0.04(-3.74%)
Dec 13, 2023 1.040 1.110 1.010 1.070 3,336,634 +0.04(+3.88%)
Dec 12, 2023 1.050 1.060 1.010 1.030 1,241,067 -0.01(-0.96%)
Dec 11, 2023 1.040 1.050 0.9900 1.040 1,820,845 +0.01(+0.97%)
Dec 08, 2023 1.070 1.110 1.030 1.030 940,364 -0.05(-4.63%)
Dec 07, 2023 1.030 1.080 0.9641 1.080 949,165 +0.07(+6.93%)
Dec 06, 2023 1.000 1.090 0.9818 1.010 3,201,821 -0.02(-1.94%)
Dec 05, 2023 0.9800 1.040 0.9500 1.030 4,486,974 +0.06(+6.31%)
Dec 04, 2023 0.8297 0.9699 0.8297 0.9689 3,596,828 +0.12(+14.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.