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 (%)
Dec 31, 2020 9.670 9.670 9.670 366,772 -0.21(-2.13%)
Dec 30, 2020 9.600 9.960 9.600 9.880 366,772 +0.24(+2.49%)
Dec 29, 2020 10.05 10.10 9.500 9.640 691,773 -0.38(-3.79%)
Dec 28, 2020 10.10 10.41 9.837 10.02 1,059,286 +0.00(+0.00%)
Dec 24, 2020 10.35 10.42 10.00 10.02 423,600 -0.31(-3.00%)
Dec 23, 2020 10.78 10.95 10.19 10.33 654,599 -0.29(-2.73%)
Dec 22, 2020 11.00 11.02 10.49 10.62 860,136 -0.36(-3.28%)
Dec 21, 2020 11.09 11.36 10.71 10.98 699,832 -0.41(-3.60%)
Dec 18, 2020 11.52 11.74 11.07 11.39 1,860,700 -0.18(-1.56%)
Dec 17, 2020 11.08 11.61 10.86 11.57 949,481 +0.75(+6.93%)
Dec 16, 2020 10.80 11.25 10.61 10.82 1,435,680 -0.06(-0.55%)
Dec 15, 2020 10.80 11.15 10.21 10.88 1,665,748 +0.33(+3.13%)
Dec 14, 2020 11.15 11.61 10.36 10.55 2,547,458 +0.45(+4.46%)
Dec 11, 2020 9.600 10.48 9.540 10.10 1,388,400 +0.44(+4.55%)
Dec 10, 2020 9.250 9.700 9.150 9.660 1,132,403 +0.41(+4.43%)
Dec 09, 2020 9.780 10.13 9.100 9.250 798,036 -0.38(-3.95%)
Dec 08, 2020 9.010 9.740 9.010 9.630 603,748 +0.55(+6.06%)
Dec 07, 2020 9.320 9.450 8.950 9.080 530,250 -0.18(-1.94%)
Dec 04, 2020 9.050 9.310 8.860 9.260 1,556,100 +0.30(+3.35%)
Dec 03, 2020 8.910 9.160 8.800 8.960 255,693 +0.06(+0.67%)
Dec 02, 2020 9.050 9.130 8.850 8.900 464,983 -0.21(-2.31%)
Dec 01, 2020 8.950 9.250 8.730 9.110 686,383 +0.27(+3.05%)
Nov 30, 2020 9.040 9.100 8.670 8.840 682,957 -0.14(-1.56%)
Nov 27, 2020 9.000 9.050 8.820 8.980 239,000 +0.04(+0.45%)
Nov 25, 2020 8.920 9.100 8.810 8.940 417,300 +0.08(+0.90%)
Nov 24, 2020 8.930 8.980 8.730 8.860 546,800 +0.06(+0.68%)
Nov 23, 2020 9.100 9.170 8.780 8.800 376,178 -0.21(-2.33%)
Nov 20, 2020 8.850 9.070 8.680 9.010 374,300 +0.08(+0.90%)
Nov 19, 2020 8.820 9.000 8.750 8.930 339,340 +0.10(+1.13%)
Nov 18, 2020 9.120 9.290 8.830 8.830 379,862 -0.27(-2.97%)
Nov 17, 2020 9.140 9.200 8.720 9.100 498,660 -0.07(-0.76%)
Nov 16, 2020 9.280 9.570 9.000 9.170 658,071 +0.02(+0.22%)
Nov 13, 2020 8.870 9.240 8.790 9.150 272,700 +0.34(+3.86%)
Nov 12, 2020 9.310 9.310 8.790 8.810 440,103 -0.38(-4.13%)
Nov 11, 2020 9.100 9.590 8.890 9.190 630,369 -0.07(-0.76%)
Nov 10, 2020 9.480 9.480 8.910 9.260 597,511 -0.01(-0.11%)
Nov 09, 2020 8.930 9.490 8.890 9.270 635,309 +0.64(+7.42%)
Nov 06, 2020 8.910 9.015 8.610 8.630 468,700 -0.31(-3.47%)
Nov 05, 2020 9.020 9.118 8.640 8.940 443,545 +0.13(+1.48%)
Nov 04, 2020 8.600 9.000 8.542 8.810 590,707 +0.22(+2.56%)
Nov 03, 2020 8.560 8.707 8.360 8.590 537,914 +0.11(+1.30%)
Nov 02, 2020 8.430 8.570 8.220 8.480 538,162 +0.18(+2.17%)
Oct 30, 2020 8.490 8.500 7.920 8.300 1,020,600 -0.30(-3.49%)
Oct 29, 2020 8.930 9.000 8.560 8.600 606,075 -0.33(-3.70%)
Oct 28, 2020 9.300 9.310 8.820 8.930 656,761 -0.60(-6.30%)
Oct 27, 2020 9.380 9.640 9.300 9.530 390,569 +0.12(+1.28%)
Oct 26, 2020 9.550 9.740 9.350 9.410 444,266 -0.17(-1.77%)
Oct 23, 2020 9.430 9.790 9.430 9.580 457,500 -0.07(-0.73%)
Oct 22, 2020 9.240 9.680 9.210 9.650 1,144,212 +0.45(+4.89%)
Oct 21, 2020 9.280 9.570 9.045 9.200 1,491,698 -0.10(-1.08%)
Oct 20, 2020 9.650 9.650 9.090 9.300 1,190,076 -0.36(-3.73%)
Oct 19, 2020 9.800 10.14 9.660 9.660 1,540,552 -0.02(-0.21%)
Oct 16, 2020 9.500 9.860 9.410 9.680 1,296,500 +0.19(+2.00%)
Oct 15, 2020 9.790 10.09 9.150 9.490 1,399,628 +0.17(+1.82%)
Oct 14, 2020 10.31 10.55 9.250 9.320 3,998,137 -0.77(-7.63%)
Oct 13, 2020 9.440 10.74 8.220 10.09 10,499,340 -3.50(-25.75%)
Oct 12, 2020 13.21 13.65 12.89 13.59 436,598 +0.39(+2.95%)
Oct 09, 2020 13.11 13.35 12.96 13.20 207,000 +0.15(+1.15%)
Oct 08, 2020 13.30 13.43 12.78 13.05 260,880 -0.11(-0.84%)
Oct 07, 2020 12.56 13.25 12.42 13.16 505,659 +0.79(+6.39%)
Oct 06, 2020 12.16 12.78 12.16 12.37 305,645 +0.30(+2.49%)
Oct 05, 2020 11.47 12.21 11.40 12.07 503,601 +0.72(+6.34%)
Oct 02, 2020 11.64 11.94 11.32 11.35 306,800 -0.60(-5.02%)
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.