Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Gossamer Bio, Inc. - Common Stock (NQ: GOSS )

1.310 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.330	1.370	1.240	1.310	2,102,949	+0.00(+0.00%)
Feb 13, 2025	1.310	1.390	1.270	1.310	3,121,871	+0.04(+3.15%)
Feb 12, 2025	1.240	1.370	1.225	1.270	2,952,459	+0.03(+2.42%)
Feb 11, 2025	1.180	1.240	1.100	1.240	1,949,082	+0.07(+5.98%)
Feb 10, 2025	1.050	1.210	1.050	1.170	2,229,472	+0.11(+10.38%)
Feb 07, 2025	1.080	1.090	1.020	1.060	693,636	-0.05(-4.50%)
Feb 06, 2025	1.180	1.190	1.055	1.110	1,669,689	-0.04(-3.48%)
Feb 05, 2025	1.010	1.200	1.000	1.150	3,078,537	+0.13(+12.75%)
Feb 04, 2025	1.040	1.050	0.9757	1.020	921,348	-0.01(-0.97%)
Feb 03, 2025	0.9655	1.050	0.9300	1.030	1,129,654	+0.04(+3.66%)
Jan 31, 2025	0.9550	1.059	0.9550	0.9936	873,779	+0.03(+3.10%)
Jan 30, 2025	0.9250	0.9700	0.9025	0.9637	700,900	+0.05(+4.91%)
Jan 29, 2025	0.9300	0.9400	0.9001	0.9186	485,921	-0.00(-0.24%)
Jan 28, 2025	0.9180	0.9322	0.8912	0.9208	325,548	+0.01(+0.77%)
Jan 27, 2025	0.8890	0.9385	0.8890	0.9138	621,045	-0.02(-1.74%)
Jan 24, 2025	0.8893	0.9439	0.8800	0.9300	649,339	+0.04(+4.98%)
Jan 23, 2025	0.8800	0.9128	0.8702	0.8859	494,028	-0.02(-1.78%)
Jan 22, 2025	0.9260	0.9399	0.8700	0.9020	656,540	-0.02(-2.17%)
Jan 21, 2025	0.9619	0.9800	0.9100	0.9220	794,638	-0.04(-4.15%)
Jan 17, 2025	1.020	1.040	0.9400	0.9619	819,022	-0.04(-3.81%)
Jan 16, 2025	0.9200	1.030	0.9009	1.000	846,476	+0.08(+8.15%)
Jan 15, 2025	0.8720	0.9437	0.8502	0.9246	1,094,064	+0.08(+8.98%)
Jan 14, 2025	0.9275	0.9450	0.8250	0.8484	772,145	-0.07(-8.07%)
Jan 13, 2025	1.020	1.020	0.9148	0.9229	742,412	-0.05(-5.06%)
Jan 10, 2025	1.020	1.050	0.9512	0.9721	812,475	-0.08(-7.42%)
Jan 08, 2025	1.100	1.100	0.9720	1.050	1,330,252	-0.06(-5.41%)
Jan 07, 2025	1.130	1.180	1.070	1.110	1,387,598	+0.02(+1.83%)
Jan 06, 2025	1.030	1.160	1.024	1.090	2,938,923	+0.07(+6.86%)
Jan 03, 2025	0.9800	1.020	0.9486	1.020	1,441,876	+0.05(+5.15%)
Jan 02, 2025	0.9140	1.000	0.9101	0.9700	1,292,660	+0.07(+7.23%)
Dec 31, 2024				0.9046	0	+0.03(+2.99%)
Dec 30, 2024	0.8280	0.8790	0.8080	0.8783	866,726	+0.02(+2.75%)
Dec 27, 2024	0.8532	0.8725	0.8237	0.8548	590,583	+0.00(+0.15%)
Dec 26, 2024	0.8300	0.8626	0.8200	0.8535	502,304	+0.01(+1.14%)
Dec 24, 2024	0.8700	0.8800	0.8203	0.8439	487,317	-0.01(-1.64%)
Dec 23, 2024	0.8110	0.8800	0.8001	0.8580	723,088	+0.02(+2.14%)
Dec 20, 2024	0.8300	0.8499	0.7902	0.8400	954,140	-0.01(-1.15%)
Dec 19, 2024	0.8030	0.8498	0.7600	0.8498	1,192,094	+0.05(+5.68%)
Dec 18, 2024	0.8600	0.8800	0.7753	0.8041	983,464	-0.07(-7.84%)
Dec 17, 2024	0.8500	0.8775	0.8314	0.8725	1,020,490	+0.01(+1.71%)
Dec 16, 2024	0.9300	0.9300	0.8273	0.8578	2,474,993	-0.07(-7.76%)
Dec 13, 2024	0.9300	0.9488	0.8806	0.9300	2,444,653	+0.02(+2.20%)
Dec 12, 2024	0.8300	1.100	0.7620	0.9100	17,024,260	+0.20(+27.70%)
Dec 11, 2024	0.7616	0.7680	0.7100	0.7126	459,066	-0.03(-3.56%)
Dec 10, 2024	0.7698	0.7700	0.7213	0.7389	425,988	-0.03(-3.60%)
Dec 09, 2024	0.7700	0.7900	0.7500	0.7665	889,650	+0.01(+1.77%)
Dec 06, 2024	0.7153	0.7600	0.7153	0.7532	957,599	+0.04(+5.30%)
Dec 05, 2024	0.7028	0.7272	0.6666	0.7153	7,297,559	+0.01(+2.05%)
Dec 04, 2024	0.6900	0.7097	0.6801	0.7009	673,956	+0.00(+0.13%)
Dec 03, 2024	0.7310	0.7400	0.6900	0.7000	625,773	-0.03(-4.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gossamer Bio, Inc. - Common Stock (NQ: GOSS )

Historical Prices