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 (%)
Jun 30, 2021 8.370 8.520 8.050 8.120 427,406 -0.24(-2.87%)
Jun 29, 2021 8.370 8.490 8.140 8.360 817,799 -0.04(-0.48%)
Jun 28, 2021 8.440 8.510 8.220 8.400 476,786 +0.19(+2.31%)
Jun 25, 2021 8.520 8.620 8.120 8.210 2,982,598 -0.29(-3.41%)
Jun 24, 2021 8.300 8.580 8.300 8.500 434,087 +0.30(+3.66%)
Jun 23, 2021 8.320 8.410 8.040 8.200 416,793 -0.08(-0.97%)
Jun 22, 2021 8.450 8.460 8.060 8.280 445,255 -0.19(-2.24%)
Jun 21, 2021 8.600 8.630 8.300 8.470 387,743 -0.06(-0.70%)
Jun 18, 2021 8.570 8.624 8.320 8.530 1,604,503 -0.17(-1.95%)
Jun 17, 2021 8.650 8.710 8.440 8.700 557,665 +0.01(+0.12%)
Jun 16, 2021 8.610 8.780 8.370 8.690 413,949 +0.06(+0.70%)
Jun 15, 2021 8.810 8.810 8.480 8.630 319,380 -0.19(-2.15%)
Jun 14, 2021 8.850 9.000 8.720 8.820 633,333 -0.02(-0.23%)
Jun 11, 2021 8.880 9.030 8.730 8.840 351,229 -0.09(-1.01%)
Jun 10, 2021 9.020 9.170 8.850 8.930 357,331 -0.04(-0.45%)
Jun 09, 2021 9.040 9.270 8.880 8.970 319,164 -0.01(-0.11%)
Jun 08, 2021 8.990 9.190 8.750 8.980 409,388 +0.02(+0.22%)
Jun 07, 2021 8.510 9.050 8.450 8.960 557,214 +0.45(+5.29%)
Jun 04, 2021 8.550 8.600 8.430 8.510 241,612 -0.02(-0.23%)
Jun 03, 2021 8.610 8.750 8.490 8.530 270,811 -0.11(-1.27%)
Jun 02, 2021 8.650 8.780 8.420 8.640 389,430 +0.06(+0.70%)
Jun 01, 2021 8.500 8.710 8.420 8.580 432,248 +0.11(+1.30%)
May 28, 2021 8.880 9.050 8.410 8.470 450,233 -0.40(-4.51%)
May 27, 2021 9.150 9.290 8.770 8.870 556,006 -0.26(-2.85%)
May 26, 2021 9.010 9.170 8.860 9.130 959,757 +0.18(+2.01%)
May 25, 2021 9.000 9.405 8.910 8.950 540,146 -0.07(-0.78%)
May 24, 2021 9.390 9.410 8.860 9.020 923,173 -0.37(-3.94%)
May 21, 2021 9.350 9.580 9.260 9.390 703,083 +0.14(+1.51%)
May 20, 2021 9.050 9.300 8.967 9.250 365,034 +0.16(+1.76%)
May 19, 2021 8.850 9.130 8.820 9.090 378,055 +0.09(+1.00%)
May 18, 2021 8.790 9.060 8.650 9.000 461,175 +0.26(+2.97%)
May 17, 2021 8.530 8.800 8.480 8.740 301,114 +0.11(+1.27%)
May 14, 2021 8.500 8.785 8.390 8.630 849,866 +0.17(+2.01%)
May 13, 2021 8.580 8.630 8.110 8.460 662,601 -0.06(-0.70%)
May 12, 2021 8.200 8.900 8.180 8.520 882,906 +0.21(+2.53%)
May 11, 2021 7.630 8.390 7.630 8.310 679,023 +0.31(+3.88%)
May 10, 2021 8.260 8.260 7.960 8.000 541,056 -0.31(-3.73%)
May 07, 2021 8.340 8.580 8.090 8.310 403,502 -0.04(-0.48%)
May 06, 2021 8.290 8.380 8.150 8.350 342,878 -0.02(-0.24%)
May 05, 2021 8.460 8.590 8.290 8.370 568,878 -0.07(-0.83%)
May 04, 2021 8.610 8.660 8.380 8.440 572,354 -0.26(-2.99%)
May 03, 2021 8.590 8.840 8.570 8.700 295,150 +0.06(+0.69%)
Apr 30, 2021 8.620 8.820 8.510 8.640 256,600 -0.06(-0.69%)
Apr 29, 2021 8.700 8.785 8.420 8.700 324,690 +0.00(+0.00%)
Apr 28, 2021 8.640 8.840 8.606 8.700 209,026 +0.00(+0.00%)
Apr 27, 2021 8.810 8.870 8.570 8.700 305,489 -0.05(-0.57%)
Apr 26, 2021 8.320 8.770 8.300 8.750 389,181 +0.47(+5.68%)
Apr 23, 2021 8.580 8.670 8.240 8.280 523,800 -0.24(-2.82%)
Apr 22, 2021 8.430 8.800 8.290 8.520 395,917 +0.06(+0.71%)
Apr 21, 2021 8.240 8.500 8.130 8.460 250,639 +0.26(+3.17%)
Apr 20, 2021 8.250 8.330 7.960 8.200 388,972 -0.17(-2.03%)
Apr 19, 2021 8.470 8.470 8.220 8.370 373,949 -0.12(-1.41%)
Apr 16, 2021 8.920 8.950 8.420 8.490 448,800 -0.36(-4.07%)
Apr 15, 2021 8.600 8.890 8.600 8.850 799,458 +0.32(+3.75%)
Apr 14, 2021 8.650 8.800 8.490 8.530 1,439,376 -0.12(-1.39%)
Apr 13, 2021 8.400 8.660 8.210 8.650 489,209 +0.23(+2.73%)
Apr 12, 2021 8.750 8.810 8.340 8.420 460,007 -0.32(-3.66%)
Apr 09, 2021 9.000 9.000 8.660 8.740 316,600 -0.29(-3.21%)
Apr 08, 2021 9.030 9.200 8.860 9.030 215,657 +0.04(+0.44%)
Apr 07, 2021 9.370 9.410 8.930 8.990 379,686 -0.30(-3.23%)
Apr 06, 2021 9.720 9.820 9.240 9.290 921,730 -0.46(-4.72%)
Apr 05, 2021 9.510 9.800 9.450 9.750 676,485 +0.40(+4.28%)
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.