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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gossamer Bio Inc (NQ: GOSS )

0.5200 +0.0033 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5238 0.5300 0.5130 0.5200 731,761 +0.00(+0.64%)
Jun 13, 2024 0.5290 0.5297 0.5104 0.5167 944,784 -0.00(-0.71%)
Jun 12, 2024 0.5210 0.5547 0.5150 0.5204 1,153,936 +0.01(+1.96%)
Jun 11, 2024 0.5200 0.5300 0.5077 0.5104 1,824,274 -0.00(-0.89%)
Jun 10, 2024 0.5700 0.5821 0.4993 0.5150 2,199,514 -0.03(-6.09%)
Jun 07, 2024 0.6000 0.6299 0.5411 0.5484 1,100,710 -0.05(-8.60%)
Jun 06, 2024 0.5800 0.6272 0.5695 0.6000 1,125,070 +0.03(+4.71%)
Jun 05, 2024 0.5650 0.5842 0.5545 0.5730 861,781 +0.02(+3.34%)
Jun 04, 2024 0.5800 0.5999 0.5500 0.5545 1,018,802 -0.03(-4.48%)
Jun 03, 2024 0.6041 0.6200 0.5753 0.5805 825,706 -0.01(-1.61%)
May 31, 2024 0.5719 0.6081 0.5719 0.5900 865,704 +0.01(+1.90%)
May 30, 2024 0.5896 0.6001 0.5712 0.5790 531,458 -0.01(-0.87%)
May 29, 2024 0.5900 0.6000 0.5650 0.5841 1,127,985 -0.01(-1.75%)
May 28, 2024 0.6210 0.6353 0.5900 0.5945 1,647,349 -0.03(-4.10%)
May 24, 2024 0.6400 0.6498 0.6010 0.6199 1,344,898 -0.02(-2.65%)
May 23, 2024 0.6400 0.6533 0.6220 0.6368 1,022,815 -0.00(-0.27%)
May 22, 2024 0.6854 0.6899 0.6300 0.6385 1,492,407 -0.03(-4.70%)
May 21, 2024 0.6867 0.7100 0.6650 0.6700 1,105,839 -0.01(-1.95%)
May 20, 2024 0.7100 0.7262 0.6600 0.6833 943,146 -0.01(-1.54%)
May 17, 2024 0.7400 0.7450 0.6900 0.6940 972,256 -0.04(-4.93%)
May 16, 2024 0.7437 0.7520 0.7245 0.7300 1,211,264 -0.01(-1.64%)
May 15, 2024 0.7490 0.7603 0.7141 0.7422 1,988,587 +0.01(+1.28%)
May 14, 2024 0.7220 0.7500 0.7101 0.7328 2,604,030 +0.01(+1.78%)
May 13, 2024 0.7400 0.7488 0.7130 0.7200 1,362,928 -0.02(-3.00%)
May 10, 2024 0.7500 0.7574 0.7300 0.7423 1,049,955 -0.00(-0.44%)
May 09, 2024 0.7630 0.7653 0.7211 0.7456 1,682,603 -0.01(-1.30%)
May 08, 2024 0.7700 0.8078 0.7330 0.7554 4,245,893 +0.02(+3.27%)
May 07, 2024 0.7822 0.7846 0.7225 0.7315 2,115,396 -0.05(-6.30%)
May 06, 2024 0.7498 0.8036 0.7170 0.7807 8,507,952 +0.04(+5.50%)
May 03, 2024 0.7900 0.8045 0.6900 0.7400 4,329,558 -0.03(-4.06%)
May 02, 2024 0.7060 0.7713 0.6924 0.7713 1,146,740 +0.06(+9.02%)
May 01, 2024 0.7100 0.7500 0.6900 0.7075 1,045,786 -0.00(-0.35%)
Apr 30, 2024 0.7350 0.7480 0.6541 0.7100 1,114,754 +0.01(+1.97%)
Apr 29, 2024 0.6600 0.7271 0.6551 0.6963 1,252,786 +0.03(+4.24%)
Apr 26, 2024 0.6880 0.7100 0.6529 0.6680 2,084,401 -0.00(-0.30%)
Apr 25, 2024 0.6932 0.6932 0.6333 0.6700 2,484,548 -0.04(-5.41%)
Apr 24, 2024 0.7523 0.7790 0.6753 0.7083 798,088 -0.03(-3.97%)
Apr 23, 2024 0.7500 0.7980 0.7170 0.7376 1,208,883 -0.01(-0.73%)
Apr 22, 2024 0.7980 0.8299 0.7153 0.7430 1,300,570 -0.04(-5.21%)
Apr 19, 2024 0.8000 0.8499 0.7690 0.7838 668,635 -0.02(-2.75%)
Apr 18, 2024 0.8200 0.8590 0.7901 0.8060 768,384 -0.01(-1.71%)
Apr 17, 2024 0.8293 0.8555 0.8000 0.8200 936,590 -0.00(-0.10%)
Apr 16, 2024 0.8300 0.8671 0.8084 0.8208 771,055 -0.04(-4.35%)
Apr 15, 2024 0.9000 0.9020 0.8300 0.8581 915,638 -0.04(-4.14%)
Apr 12, 2024 0.9500 0.9937 0.8802 0.8952 1,377,573 -0.07(-7.47%)
Apr 11, 2024 0.9900 1.008 0.9501 0.9675 1,579,711 -0.03(-3.22%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9997 740,678 -0.00(-0.03%)
Apr 09, 2024 1.100 1.100 0.9800 1.000 3,137,369 -0.08(-7.41%)
Apr 08, 2024 1.050 1.080 1.000 1.080 940,709 +0.05(+4.85%)
Apr 05, 2024 1.100 1.120 1.030 1.030 1,661,116 -0.04(-3.74%)
Apr 04, 2024 1.130 1.160 1.070 1.070 3,480,819 -0.04(-3.60%)
Apr 03, 2024 1.150 1.150 1.080 1.110 2,932,716 -0.04(-3.48%)
Apr 02, 2024 1.220 1.250 1.140 1.150 1,248,635 -0.12(-9.45%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.