Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gossamer Bio Inc (NQ: GOSS )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.9700 1.060 0.9600 1.050 2,194,296 +0.06(+6.45%)
Sep 30, 2024 0.9760 0.9999 0.9745 0.9864 544,979 +0.03(+2.75%)
Sep 27, 2024 0.9500 0.9994 0.9394 0.9600 871,912 +0.01(+0.84%)
Sep 26, 2024 0.9800 0.9896 0.9390 0.9520 799,423 -0.03(-3.15%)
Sep 25, 2024 1.000 1.020 0.9800 0.9830 555,803 -0.01(-1.10%)
Sep 24, 2024 0.9900 1.030 0.9845 0.9939 563,370 -0.01(-0.61%)
Sep 23, 2024 1.110 1.110 0.9800 1.000 1,556,903 -0.05(-4.76%)
Sep 20, 2024 0.9600 1.070 0.9340 1.050 2,393,928 +0.09(+9.40%)
Sep 19, 2024 0.9400 0.9780 0.9012 0.9598 642,705 +0.05(+5.35%)
Sep 18, 2024 0.9000 0.9700 0.8710 0.9111 842,841 +0.01(+1.38%)
Sep 17, 2024 0.9200 0.9395 0.8900 0.8987 597,287 -0.01(-1.24%)
Sep 16, 2024 0.9450 0.9450 0.8807 0.9100 630,673 -0.01(-1.24%)
Sep 13, 2024 0.8800 0.9300 0.8600 0.9214 611,675 +0.04(+4.70%)
Sep 12, 2024 0.8800 0.9100 0.8515 0.8800 1,505,425 -0.01(-1.13%)
Sep 11, 2024 0.9100 0.9400 0.8800 0.8901 525,126 -0.03(-3.30%)
Sep 10, 2024 0.9200 0.9459 0.8900 0.9205 428,727 -0.01(-1.02%)
Sep 09, 2024 0.9226 0.9749 0.9001 0.9300 540,519 +0.02(+2.20%)
Sep 06, 2024 0.9700 0.9754 0.8729 0.9100 768,805 -0.05(-5.28%)
Sep 05, 2024 0.8619 0.9700 0.8300 0.9607 2,095,897 +0.10(+11.87%)
Sep 04, 2024 0.8925 0.8925 0.8400 0.8588 630,336 -0.01(-0.98%)
Sep 03, 2024 0.8461 0.9300 0.8461 0.8673 1,235,353 -0.01(-1.20%)
Aug 30, 2024 0.8776 0.8899 0.8300 0.8778 591,416 +0.02(+1.96%)
Aug 29, 2024 0.8901 0.9091 0.8217 0.8609 1,018,460 -0.02(-2.34%)
Aug 28, 2024 0.9138 0.9251 0.8617 0.8815 663,241 -0.03(-3.53%)
Aug 27, 2024 0.9400 0.9450 0.8900 0.9138 558,537 -0.01(-1.08%)
Aug 26, 2024 0.8940 0.9525 0.8940 0.9238 801,269 +0.02(+1.66%)
Aug 23, 2024 0.8960 0.9280 0.8712 0.9087 477,449 +0.02(+1.98%)
Aug 22, 2024 0.9300 0.9497 0.8700 0.8911 634,351 -0.05(-5.20%)
Aug 21, 2024 0.9123 0.9700 0.8950 0.9400 746,018 +0.01(+1.12%)
Aug 20, 2024 0.9127 0.9300 0.8800 0.9296 508,036 -0.00(-0.40%)
Aug 19, 2024 0.8600 0.9354 0.8450 0.9333 1,573,360 +0.08(+9.83%)
Aug 16, 2024 0.8177 0.8599 0.8086 0.8498 554,014 +0.03(+3.07%)
Aug 15, 2024 0.8312 0.8735 0.8200 0.8245 688,069 -0.00(-0.30%)
Aug 14, 2024 0.8486 0.8599 0.7851 0.8270 883,808 +0.00(+0.21%)
Aug 13, 2024 0.8257 0.8900 0.8113 0.8253 665,712 +0.03(+3.81%)
Aug 12, 2024 0.8000 0.8489 0.7800 0.7950 597,344 +0.00(+0.48%)
Aug 09, 2024 0.8500 0.8972 0.7912 0.7912 592,765 -0.03(-3.16%)
Aug 08, 2024 0.8200 0.8399 0.7800 0.8170 506,817 +0.00(+0.60%)
Aug 07, 2024 0.8447 0.8971 0.8092 0.8121 551,384 -0.02(-2.51%)
Aug 06, 2024 0.8500 0.9273 0.8137 0.8330 1,322,731 +0.04(+5.40%)
Aug 05, 2024 0.8100 0.8473 0.7666 0.7903 2,013,110 -0.10(-11.42%)
Aug 02, 2024 0.8700 0.9713 0.8400 0.8922 1,111,086 +0.01(+1.39%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.