Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gossamer Bio Inc (NQ: GOSS )

0.5700 -0.0030 (-0.52%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 6, 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 31, 2023 0.4932 0.5230 0.4900 0.5000 2,331,957 +0.00(+0.34%)
Oct 30, 2023 0.4830 0.5400 0.4710 0.4983 2,753,318 +0.01(+1.69%)
Oct 27, 2023 0.5200 0.5200 0.4900 0.4900 2,729,771 -0.01(-2.58%)
Oct 26, 2023 0.5027 0.5333 0.4902 0.5030 2,063,149 +0.01(+2.65%)
Oct 25, 2023 0.4875 0.5099 0.4800 0.4900 8,401,705 +0.01(+2.45%)
Oct 24, 2023 0.4994 0.5250 0.4525 0.4783 4,383,041 -0.03(-5.60%)
Oct 23, 2023 0.5600 0.5600 0.4900 0.5067 2,232,625 -0.03(-6.46%)
Oct 20, 2023 0.5579 0.5894 0.5249 0.5417 1,603,494 -0.02(-3.27%)
Oct 19, 2023 0.6300 0.6400 0.5471 0.5600 1,562,329 -0.04(-6.67%)
Oct 18, 2023 0.6303 0.6450 0.5958 0.6000 4,839,454 -0.04(-6.07%)
Oct 17, 2023 0.6526 0.6593 0.6305 0.6388 1,506,038 -0.00(-0.13%)
Oct 16, 2023 0.6600 0.6666 0.6303 0.6396 1,760,320 -0.01(-1.01%)
Oct 13, 2023 0.6800 0.7054 0.6461 0.6461 749,821 -0.04(-6.36%)
Oct 12, 2023 0.6713 0.6900 0.6430 0.6900 1,304,840 +0.02(+3.63%)
Oct 11, 2023 0.6800 0.6890 0.6435 0.6658 434,082 -0.00(-0.73%)
Oct 10, 2023 0.6463 0.6930 0.6340 0.6707 1,081,249 +0.02(+3.65%)
Oct 09, 2023 0.6620 0.6690 0.6220 0.6471 1,451,291 -0.02(-3.43%)
Oct 06, 2023 0.6812 0.7040 0.6600 0.6701 1,040,822 -0.01(-0.86%)
Oct 05, 2023 0.6935 0.7050 0.6600 0.6759 1,288,276 -0.02(-2.85%)
Oct 04, 2023 0.7200 0.7293 0.6800 0.6957 2,070,778 -0.03(-4.12%)
Oct 03, 2023 0.7600 0.7673 0.7020 0.7256 1,337,620 -0.04(-5.57%)
Oct 02, 2023 0.8093 0.8093 0.7640 0.7684 961,685 -0.06(-7.73%)
Sep 29, 2023 0.7700 0.8537 0.7640 0.8328 1,135,474 +0.05(+6.77%)
Sep 28, 2023 0.7900 0.8030 0.7620 0.7800 844,715 -0.01(-1.49%)
Sep 27, 2023 0.7780 0.8150 0.7660 0.7918 1,233,025 +0.01(+0.81%)
Sep 26, 2023 0.7672 0.8089 0.7620 0.7854 949,608 +0.01(+0.94%)
Sep 25, 2023 0.7920 0.7883 0.7638 0.7781 1,615,883 -0.02(-2.70%)
Sep 22, 2023 0.8497 0.8497 0.7831 0.7997 1,894,143 -0.03(-3.96%)
Sep 21, 2023 0.8700 0.8700 0.8232 0.8327 1,341,151 -0.06(-6.26%)
Sep 20, 2023 0.9127 0.9470 0.8815 0.8883 1,243,193 -0.04(-4.80%)
Sep 19, 2023 0.9323 0.9500 0.8950 0.9331 3,317,761 -0.01(-1.05%)
Sep 18, 2023 0.8801 0.9574 0.8666 0.9430 4,523,430 +0.02(+2.46%)
Sep 15, 2023 0.8570 0.9300 0.8440 0.9204 9,335,941 +0.04(+5.12%)
Sep 14, 2023 0.9200 0.9568 0.8501 0.8756 4,268,863 -0.05(-5.54%)
Sep 13, 2023 0.9528 0.9909 0.9102 0.9270 3,584,860 -0.02(-2.34%)
Sep 12, 2023 0.9820 1.010 0.9344 0.9492 1,386,464 -0.02(-2.14%)
Sep 11, 2023 0.9700 1.020 0.9536 0.9700 1,481,293 -0.02(-2.18%)
Sep 08, 2023 0.9820 1.020 0.9301 0.9916 2,448,722 +0.02(+2.04%)
Sep 07, 2023 1.030 1.030 0.9520 0.9718 3,475,881 -0.05(-4.73%)
Sep 06, 2023 1.030 1.040 1.010 1.020 1,158,158 +0.00(+0.00%)
Sep 05, 2023 1.060 1.090 1.010 1.020 1,485,033 -0.03(-2.86%)
Sep 01, 2023 1.060 1.130 1.020 1.050 2,628,014 +0.01(+0.96%)
Aug 31, 2023 1.080 1.125 1.040 1.040 2,240,873 -0.03(-2.80%)
Aug 30, 2023 1.070 1.090 1.040 1.070 817,719 +0.00(+0.00%)
Aug 29, 2023 1.010 1.070 1.000 1.070 2,961,346 +0.07(+7.00%)
Aug 28, 2023 1.020 1.075 1.000 1.000 739,769 -0.02(-1.96%)
Aug 25, 2023 1.040 1.040 0.9833 1.020 641,006 -0.01(-0.97%)
Aug 24, 2023 1.030 1.050 1.000 1.030 771,789 -0.02(-1.90%)
Aug 23, 2023 1.050 1.080 1.035 1.050 641,746 +0.02(+1.94%)
Aug 22, 2023 1.060 1.080 0.9998 1.030 1,385,498 -0.02(-1.90%)
Aug 21, 2023 1.010 1.075 1.000 1.050 1,206,961 +0.04(+3.96%)
Aug 18, 2023 0.9900 1.060 0.9800 1.010 1,930,207 -0.01(-0.98%)
Aug 17, 2023 1.080 1.080 0.9921 1.020 2,587,997 -0.06(-5.56%)
Aug 16, 2023 1.120 1.140 1.060 1.080 1,905,764 -0.06(-5.26%)
Aug 15, 2023 1.150 1.177 1.120 1.140 600,306 -0.03(-2.56%)
Aug 14, 2023 1.160 1.170 1.090 1.170 1,963,422 +0.00(+0.00%)
Aug 11, 2023 1.190 1.210 1.160 1.170 1,887,770 -0.03(-2.50%)
Aug 10, 2023 1.230 1.260 1.190 1.200 1,475,595 +0.00(+0.00%)
Aug 09, 2023 1.260 1.295 1.180 1.200 1,777,361 -0.02(-1.64%)
Aug 08, 2023 1.290 1.290 1.205 1.220 1,241,536 -0.07(-5.43%)
Aug 07, 2023 1.330 1.335 1.230 1.290 935,542 +0.02(+1.57%)
Aug 04, 2023 1.370 1.390 1.260 1.270 990,359 -0.09(-6.62%)
Aug 03, 2023 1.370 1.430 1.350 1.360 1,924,581 -0.03(-2.16%)
Aug 02, 2023 1.360 1.420 1.350 1.390 1,722,204 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.