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 )

0.7554 +0.0239 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2024 0.8500 0.8905 0.8369 0.8400 575,375 -0.03(-3.43%)
Jan 30, 2024 0.8890 0.8890 0.8300 0.8698 503,502 +0.01(+0.68%)
Jan 29, 2024 0.8139 0.9300 0.8002 0.8639 896,155 +0.06(+7.97%)
Jan 26, 2024 0.8100 0.8767 0.7600 0.8001 257,131 +0.00(+0.13%)
Jan 25, 2024 0.8007 0.8499 0.7590 0.7991 503,488 -0.01(-1.31%)
Jan 24, 2024 0.8610 0.8855 0.7920 0.8097 260,228 -0.04(-4.70%)
Jan 23, 2024 0.8449 0.8646 0.8110 0.8496 365,489 -0.00(-0.05%)
Jan 22, 2024 0.8894 0.8894 0.8154 0.8500 354,542 -0.02(-2.30%)
Jan 19, 2024 0.8600 0.8993 0.8059 0.8700 726,360 +0.00(+0.03%)
Jan 18, 2024 0.8900 0.8962 0.8300 0.8697 787,318 -0.00(-0.54%)
Jan 17, 2024 0.9158 0.9248 0.8640 0.8744 694,402 -0.06(-6.29%)
Jan 16, 2024 0.9548 0.9724 0.9012 0.9331 440,236 -0.04(-4.16%)
Jan 12, 2024 0.9170 0.9800 0.9100 0.9736 384,503 +0.05(+4.99%)
Jan 11, 2024 0.9800 0.9830 0.9065 0.9273 462,583 -0.07(-7.27%)
Jan 10, 2024 0.9700 1.008 0.9194 1.000 604,463 +0.01(+1.43%)
Jan 09, 2024 0.9000 1.030 0.9000 0.9859 1,338,903 +0.07(+7.16%)
Jan 08, 2024 0.8700 0.9200 0.8419 0.9200 863,206 +0.07(+8.24%)
Jan 05, 2024 0.9633 0.9633 0.8498 0.8500 572,207 -0.09(-10.05%)
Jan 04, 2024 0.9600 0.9799 0.9400 0.9450 446,980 -0.05(-5.41%)
Jan 03, 2024 0.9700 1.030 0.9299 0.9990 744,057 +0.03(+2.99%)
Jan 02, 2024 0.9200 0.9750 0.9130 0.9700 553,192 +0.06(+6.30%)
Dec 29, 2023 0.8800 0.9346 0.8464 0.9125 738,933 +0.03(+3.38%)
Dec 28, 2023 0.8695 0.9200 0.8626 0.8827 504,448 +0.00(+0.33%)
Dec 27, 2023 0.8650 0.8859 0.8025 0.8798 1,471,787 +0.01(+1.35%)
Dec 26, 2023 0.9100 0.9110 0.8627 0.8681 1,618,773 +0.01(+0.64%)
Dec 22, 2023 0.9000 0.9113 0.8500 0.8626 704,490 -0.03(-3.53%)
Dec 21, 2023 0.8542 0.9100 0.8360 0.8942 1,027,049 +0.04(+4.92%)
Dec 20, 2023 0.9233 0.9233 0.8342 0.8523 1,664,815 -0.05(-5.30%)
Dec 19, 2023 0.8541 0.9275 0.8504 0.9000 1,819,304 +0.05(+5.37%)
Dec 18, 2023 1.020 1.020 0.7600 0.8541 4,137,540 -0.17(-16.26%)
Dec 15, 2023 1.020 1.090 1.010 1.020 3,454,069 -0.01(-0.97%)
Dec 14, 2023 1.090 1.130 1.000 1.030 3,657,852 -0.04(-3.74%)
Dec 13, 2023 1.040 1.110 1.010 1.070 3,336,634 +0.04(+3.88%)
Dec 12, 2023 1.050 1.060 1.010 1.030 1,241,067 -0.01(-0.96%)
Dec 11, 2023 1.040 1.050 0.9900 1.040 1,820,845 +0.01(+0.97%)
Dec 08, 2023 1.070 1.110 1.030 1.030 940,364 -0.05(-4.63%)
Dec 07, 2023 1.030 1.080 0.9641 1.080 949,165 +0.07(+6.93%)
Dec 06, 2023 1.000 1.090 0.9818 1.010 3,201,821 -0.02(-1.94%)
Dec 05, 2023 0.9800 1.040 0.9500 1.030 4,486,974 +0.06(+6.31%)
Dec 04, 2023 0.8297 0.9699 0.8297 0.9689 3,596,828 +0.12(+14.53%)
Dec 01, 2023 0.7900 0.8829 0.7834 0.8460 1,772,798 +0.06(+8.16%)
Nov 30, 2023 0.7300 0.7966 0.7099 0.7822 1,496,221 +0.06(+8.68%)
Nov 29, 2023 0.7100 0.7489 0.6963 0.7197 1,130,103 +0.03(+4.11%)
Nov 28, 2023 0.7266 0.7705 0.6797 0.6913 1,201,830 -0.06(-7.41%)
Nov 27, 2023 0.7778 0.7920 0.7129 0.7466 7,354,836 -0.03(-3.29%)
Nov 24, 2023 0.7750 0.7763 0.7201 0.7720 336,209 +0.04(+5.75%)
Nov 22, 2023 0.7850 0.7894 0.7000 0.7300 872,590 -0.03(-3.88%)
Nov 21, 2023 0.8380 0.8660 0.7526 0.7595 1,503,115 -0.08(-9.38%)
Nov 20, 2023 0.8300 0.8594 0.8000 0.8381 935,280 +0.02(+1.83%)
Nov 17, 2023 0.8300 0.8400 0.7896 0.8230 1,120,484 -0.00(-0.24%)
Nov 16, 2023 0.7800 0.8250 0.7550 0.8250 2,532,097 +0.01(+1.76%)
Nov 15, 2023 0.6890 0.8289 0.6587 0.8107 4,960,002 +0.19(+30.21%)
Nov 14, 2023 0.6550 0.6845 0.6026 0.6226 3,112,518 -0.01(-1.13%)
Nov 13, 2023 0.5500 0.6898 0.5131 0.6297 2,362,836 +0.11(+20.22%)
Nov 10, 2023 0.5658 0.5997 0.4940 0.5238 1,757,459 -0.03(-4.76%)
Nov 09, 2023 0.6043 0.6089 0.5427 0.5500 2,613,310 -0.04(-7.56%)
Nov 08, 2023 0.6100 0.6100 0.5729 0.5950 1,186,746 -0.01(-1.29%)
Nov 07, 2023 0.5847 0.6143 0.5707 0.6028 1,789,087 +0.02(+3.31%)
Nov 06, 2023 0.6000 0.6000 0.5600 0.5835 1,176,905 +0.01(+2.30%)
Nov 03, 2023 0.5299 0.5947 0.5003 0.5704 1,008,467 +0.05(+10.07%)
Nov 02, 2023 0.4800 0.5199 0.4674 0.5182 1,409,420 +0.04(+7.96%)
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.