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 (%)
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%)
Feb 01, 2022 9.560 9.670 9.045 9.500 778,399 +0.39(+4.28%)
Jan 28, 2022 8.660 9.130 8.325 9.110 1,883,264 +0.40(+4.59%)
Jan 27, 2022 9.570 9.570 8.640 8.710 1,896,329 -0.78(-8.22%)
Jan 26, 2022 10.18 10.25 9.420 9.490 880,947 -0.49(-4.91%)
Jan 25, 2022 10.13 10.19 9.850 9.980 1,099,156 -0.36(-3.48%)
Jan 24, 2022 10.12 10.52 9.790 10.34 1,080,185 +0.05(+0.49%)
Jan 21, 2022 10.36 10.85 10.20 10.29 692,747 -0.38(-3.56%)
Jan 20, 2022 10.85 11.08 10.62 10.67 758,110 -0.08(-0.74%)
Jan 19, 2022 11.29 11.53 10.74 10.75 415,812 -0.45(-4.02%)
Jan 18, 2022 11.78 11.78 11.11 11.20 717,346 -0.65(-5.49%)
Jan 14, 2022 11.85 0 +0.26(+2.24%)
Jan 13, 2022 11.83 12.14 11.44 11.59 556,857 -0.28(-2.36%)
Jan 12, 2022 12.42 12.61 11.84 11.87 436,209 -0.62(-4.96%)
Jan 11, 2022 12.16 12.86 12.10 12.49 506,200 +0.25(+2.04%)
Jan 10, 2022 12.21 12.74 11.94 12.24 1,087,332 +0.29(+2.43%)
Jan 07, 2022 11.80 12.09 11.01 11.95 671,934 +0.01(+0.08%)
Jan 06, 2022 11.11 12.02 10.79 11.94 622,270 +0.94(+8.55%)
Jan 05, 2022 11.35 11.70 10.96 11.00 532,744 -0.35(-3.08%)
Jan 04, 2022 11.89 11.95 11.31 11.35 345,646 -0.54(-4.54%)
Jan 03, 2022 11.43 12.28 11.31 11.89 486,497 +0.58(+5.13%)
Dec 31, 2021 11.17 11.50 11.17 11.31 353,075 +0.03(+0.27%)
Dec 30, 2021 10.84 11.54 10.78 11.28 403,448 +0.50(+4.64%)
Dec 29, 2021 10.71 10.80 10.53 10.78 372,325 -0.02(-0.19%)
Dec 28, 2021 10.85 11.21 10.78 10.80 272,685 -0.34(-3.05%)
Dec 27, 2021 11.60 11.69 11.11 11.14 354,031 -0.50(-4.30%)
Dec 23, 2021 11.10 11.66 11.06 11.64 617,514 +0.53(+4.77%)
Dec 22, 2021 10.77 11.14 10.43 11.11 449,866 +0.29(+2.68%)
Dec 21, 2021 10.63 10.86 10.39 10.82 399,470 +0.24(+2.27%)
Dec 20, 2021 10.51 10.72 10.04 10.58 445,633 -0.16(-1.49%)
Dec 17, 2021 10.04 10.84 9.870 10.74 1,992,858 +0.28(+2.68%)
Dec 16, 2021 10.72 11.00 9.980 10.46 703,459 -0.22(-2.06%)
Dec 15, 2021 10.27 10.71 10.00 10.68 928,288 +0.37(+3.59%)
Dec 14, 2021 10.39 10.52 10.10 10.31 790,810 +0.00(+0.03%)
Dec 13, 2021 10.20 10.87 10.19 10.31 781,469 +0.06(+0.55%)
Dec 10, 2021 10.51 10.59 10.18 10.25 338,831 -0.11(-1.06%)
Dec 09, 2021 11.16 11.18 10.32 10.36 289,422 -0.73(-6.58%)
Dec 08, 2021 11.18 11.32 10.99 11.09 249,721 -0.10(-0.89%)
Dec 07, 2021 10.80 11.47 10.62 11.19 532,647 +0.73(+6.98%)
Dec 06, 2021 10.35 10.65 10.07 10.46 284,255 +0.20(+1.95%)
Dec 03, 2021 11.03 11.03 10.10 10.26 1,981,009 -0.78(-7.07%)
Dec 02, 2021 10.91 11.09 10.67 11.04 307,001 +0.24(+2.22%)
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.