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 (%)
Apr 29, 2022 7.040 7.385 6.870 6.910 975,897 -0.18(-2.54%)
Apr 28, 2022 7.180 7.410 6.745 7.090 1,366,785 -0.05(-0.70%)
Apr 27, 2022 7.590 7.820 7.100 7.140 1,588,709 -0.53(-6.91%)
Apr 26, 2022 9.090 9.120 7.610 7.670 2,633,213 -1.41(-15.53%)
Apr 25, 2022 7.930 9.145 6.650 9.080 5,834,864 +0.28(+3.18%)
Apr 22, 2022 8.440 8.890 8.090 8.800 879,825 +0.15(+1.73%)
Apr 21, 2022 8.760 8.815 8.460 8.650 1,019,166 -0.05(-0.57%)
Apr 20, 2022 8.270 8.760 7.870 8.700 1,021,324 +0.39(+4.69%)
Apr 19, 2022 8.680 8.800 8.210 8.310 761,184 -0.41(-4.70%)
Apr 18, 2022 9.300 9.300 8.680 8.720 560,137 -0.13(-1.47%)
Apr 14, 2022 9.360 9.360 8.770 8.850 510,814 -0.49(-5.25%)
Apr 13, 2022 9.200 9.440 9.050 9.340 289,470 +0.21(+2.30%)
Apr 12, 2022 9.520 9.730 9.025 9.130 343,790 -0.31(-3.28%)
Apr 11, 2022 9.820 9.885 9.310 9.440 700,940 -0.53(-5.32%)
Apr 08, 2022 9.850 10.21 9.575 9.970 588,370 +0.20(+2.05%)
Apr 07, 2022 9.610 9.910 9.340 9.770 773,435 +0.19(+1.98%)
Apr 06, 2022 9.060 9.720 8.820 9.580 667,013 +0.83(+9.49%)
Apr 05, 2022 8.940 9.190 8.690 8.750 332,218 -0.26(-2.89%)
Apr 04, 2022 8.990 9.335 8.761 9.010 495,248 +0.01(+0.11%)
Apr 01, 2022 8.690 9.080 8.610 9.000 648,648 +0.32(+3.69%)
Mar 31, 2022 8.960 9.080 8.640 8.680 387,808 -0.23(-2.58%)
Mar 30, 2022 8.940 9.360 8.860 8.910 438,949 -0.11(-1.22%)
Mar 29, 2022 8.840 9.220 8.660 9.020 612,155 +0.34(+3.92%)
Mar 28, 2022 8.670 8.840 8.420 8.680 522,164 +0.01(+0.12%)
Mar 25, 2022 8.890 8.950 8.620 8.670 319,468 -0.28(-3.13%)
Mar 24, 2022 8.870 9.050 8.780 8.950 358,849 +0.15(+1.70%)
Mar 23, 2022 8.890 9.070 8.780 8.800 354,323 -0.18(-2.00%)
Mar 22, 2022 8.750 9.100 8.530 8.980 475,429 +0.23(+2.63%)
Mar 21, 2022 9.310 9.310 8.620 8.750 1,061,328 -0.51(-5.51%)
Mar 18, 2022 8.930 9.340 8.860 9.260 925,754 +0.25(+2.77%)
Mar 17, 2022 8.580 9.020 8.292 9.010 380,198 +0.42(+4.89%)
Mar 16, 2022 8.380 8.600 8.060 8.590 736,575 +0.15(+1.78%)
Mar 15, 2022 8.890 8.950 8.360 8.440 740,868 -0.38(-4.31%)
Mar 14, 2022 9.010 9.100 8.640 8.820 556,950 -0.15(-1.67%)
Mar 11, 2022 9.620 9.720 8.960 8.970 379,055 -0.64(-6.66%)
Mar 10, 2022 9.600 9.640 9.250 9.610 321,777 -0.10(-1.03%)
Mar 09, 2022 9.360 9.780 9.350 9.710 463,631 +0.36(+3.85%)
Mar 08, 2022 9.800 9.880 9.250 9.350 383,062 -0.46(-4.69%)
Mar 07, 2022 9.680 9.985 9.560 9.810 615,399 +0.21(+2.19%)
Mar 04, 2022 9.080 9.690 9.080 9.600 716,022 +0.56(+6.19%)
Mar 03, 2022 9.330 9.390 8.970 9.040 662,509 -0.22(-2.38%)
Mar 02, 2022 9.150 9.410 8.950 9.260 371,663 +0.19(+2.09%)
Mar 01, 2022 9.000 9.250 8.940 9.070 557,098 +0.04(+0.44%)
Feb 28, 2022 9.160 9.900 9.000 9.030 828,916 -0.22(-2.38%)
Feb 25, 2022 9.790 9.370 8.920 9.250 695,479 -0.45(-4.64%)
Feb 24, 2022 8.740 9.740 8.600 9.700 1,065,009 +0.65(+7.18%)
Feb 23, 2022 9.160 9.380 8.920 9.050 807,982 -0.01(-0.11%)
Feb 22, 2022 9.180 9.510 8.980 9.060 521,439 -0.23(-2.48%)
Feb 18, 2022 9.290 0 +0.20(+2.20%)
Feb 17, 2022 8.940 9.210 8.910 9.090 570,322 +0.07(+0.78%)
Feb 16, 2022 9.000 9.120 8.910 9.020 303,121 -0.08(-0.88%)
Feb 15, 2022 8.930 9.130 8.850 9.100 400,114 +0.43(+4.96%)
Feb 14, 2022 8.790 8.800 8.520 8.670 439,909 -0.04(-0.46%)
Feb 11, 2022 8.970 9.010 8.635 8.710 594,377 -0.13(-1.47%)
Feb 10, 2022 8.950 9.330 8.630 8.840 620,588 -0.39(-4.23%)
Feb 09, 2022 9.010 9.380 9.010 9.230 508,901 +0.29(+3.24%)
Feb 08, 2022 8.930 9.000 8.720 8.940 348,767 +0.05(+0.56%)
Feb 07, 2022 8.600 9.000 8.522 8.890 642,380 +0.28(+3.25%)
Feb 04, 2022 8.600 8.800 8.420 8.610 842,627 -0.01(-0.12%)
Feb 03, 2022 8.900 8.610 8.620 723,484 -0.41(-4.54%)
Feb 02, 2022 9.770 9.770 8.990 9.030 500,147 -0.47(-4.95%)
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.