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 )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2021 8.680 9.280 8.550 9.250 898,327 +0.62(+7.18%)
Mar 30, 2021 8.650 8.830 8.430 8.630 321,767 -0.05(-0.58%)
Mar 29, 2021 9.150 9.180 8.670 8.680 481,708 -0.49(-5.34%)
Mar 26, 2021 9.100 9.210 8.880 9.170 645,500 +0.05(+0.55%)
Mar 25, 2021 8.600 9.170 8.410 9.120 742,562 +0.41(+4.71%)
Mar 24, 2021 9.150 9.220 8.710 8.710 740,200 -0.40(-4.39%)
Mar 23, 2021 9.450 9.590 9.010 9.110 807,877 -0.57(-5.89%)
Mar 22, 2021 9.470 9.740 9.250 9.680 640,495 +0.30(+3.20%)
Mar 19, 2021 9.690 9.750 9.240 9.380 2,153,300 -0.13(-1.37%)
Mar 18, 2021 9.890 10.03 9.480 9.510 462,148 -0.50(-5.00%)
Mar 17, 2021 9.600 10.08 9.520 10.01 480,977 -0.27(-2.63%)
Mar 16, 2021 10.58 10.58 10.03 10.28 292,893 -0.32(-3.02%)
Mar 15, 2021 10.63 10.72 10.51 10.60 354,399 -0.04(-0.38%)
Mar 12, 2021 10.30 10.66 10.22 10.64 528,300 +0.23(+2.21%)
Mar 11, 2021 10.08 10.44 9.870 10.41 486,656 +0.42(+4.20%)
Mar 10, 2021 9.800 10.02 9.510 9.990 741,809 +0.40(+4.17%)
Mar 09, 2021 9.380 9.710 9.380 9.590 636,249 +0.28(+3.01%)
Mar 08, 2021 9.580 9.630 9.260 9.310 560,605 -0.22(-2.31%)
Mar 05, 2021 9.640 9.690 8.960 9.530 979,200 -0.08(-0.83%)
Mar 04, 2021 9.630 9.850 9.332 9.610 896,403 -0.08(-0.83%)
Mar 03, 2021 9.800 9.980 9.670 9.690 1,078,049 -0.11(-1.12%)
Mar 02, 2021 9.920 9.960 9.720 9.800 797,616 -0.14(-1.41%)
Mar 01, 2021 9.690 9.960 9.550 9.940 1,315,639 +0.54(+5.74%)
Feb 26, 2021 10.00 10.10 9.210 9.400 766,100 -0.39(-3.98%)
Feb 25, 2021 10.54 10.63 9.660 9.790 803,416 -0.58(-5.59%)
Feb 24, 2021 10.36 10.77 10.27 10.37 804,919 +0.28(+2.78%)
Feb 23, 2021 10.71 10.75 9.800 10.09 1,206,528 -0.85(-7.73%)
Feb 22, 2021 10.75 11.35 10.63 10.94 660,204 +0.11(+0.97%)
Feb 19, 2021 10.53 11.01 10.44 10.83 495,700 +0.29(+2.75%)
Feb 18, 2021 10.76 11.91 10.51 10.54 919,347 -0.34(-3.08%)
Feb 17, 2021 10.70 10.93 10.22 10.88 967,516 +0.09(+0.79%)
Feb 16, 2021 10.90 11.00 10.71 10.79 632,538 +0.20(+1.89%)
Feb 12, 2021 10.58 10.81 10.44 10.59 404,900 -0.07(-0.66%)
Feb 11, 2021 10.63 10.75 10.32 10.66 407,237 +0.07(+0.66%)
Feb 10, 2021 10.80 10.99 10.32 10.59 327,529 -0.11(-1.03%)
Feb 09, 2021 10.81 10.88 10.54 10.70 434,439 -0.08(-0.74%)
Feb 08, 2021 10.75 10.99 10.55 10.78 1,206,654 +0.26(+2.47%)
Feb 05, 2021 10.53 10.61 10.48 10.52 489,300 +0.09(+0.86%)
Feb 04, 2021 10.35 10.75 10.26 10.43 701,160 +0.17(+1.66%)
Feb 03, 2021 10.51 10.60 10.15 10.26 705,353 -0.31(-2.93%)
Feb 02, 2021 10.43 10.65 10.23 10.57 707,072 +0.46(+4.55%)
Feb 01, 2021 10.33 10.56 10.08 10.11 1,169,568 +0.01(+0.10%)
Jan 29, 2021 10.03 10.53 9.830 10.10 693,300 +0.33(+3.38%)
Jan 28, 2021 10.02 10.14 9.680 9.770 1,008,026 -0.14(-1.41%)
Jan 27, 2021 10.09 10.36 9.770 9.910 720,273 -0.28(-2.75%)
Jan 26, 2021 10.70 10.81 10.16 10.19 696,518 -0.43(-4.05%)
Jan 25, 2021 10.50 10.66 10.30 10.62 812,773 +0.16(+1.53%)
Jan 22, 2021 10.17 10.46 10.05 10.46 442,500 +0.30(+2.95%)
Jan 21, 2021 10.58 10.60 10.15 10.16 359,081 -0.33(-3.15%)
Jan 20, 2021 10.50 10.64 10.28 10.49 444,651 -0.05(-0.47%)
Jan 19, 2021 10.38 10.60 10.34 10.54 569,794 +0.25(+2.43%)
Jan 15, 2021 10.36 10.52 10.22 10.29 328,300 -0.21(-2.00%)
Jan 14, 2021 10.45 10.65 10.16 10.50 484,090 +0.42(+4.17%)
Jan 13, 2021 10.61 10.86 10.06 10.08 403,238 -0.49(-4.64%)
Jan 12, 2021 10.88 11.02 10.51 10.57 447,124 -0.22(-2.04%)
Jan 11, 2021 10.48 10.94 10.32 10.79 910,201 +0.23(+2.18%)
Jan 08, 2021 10.47 10.63 10.25 10.56 619,800 +0.09(+0.86%)
Jan 07, 2021 10.25 10.56 10.10 10.47 512,985 +0.37(+3.66%)
Jan 06, 2021 9.970 10.23 9.760 10.10 413,675 +0.21(+2.12%)
Jan 05, 2021 10.08 10.15 9.790 9.890 388,554 -0.18(-1.79%)
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.