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 (%)
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%)
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%)
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.