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 )

0.5730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2022 11.67 11.67 11.16 11.23 813,991 -0.54(-4.59%)
Jul 28, 2022 11.90 11.94 11.13 11.77 1,247,804 -0.15(-1.26%)
Jul 27, 2022 11.74 11.96 11.45 11.92 1,164,369 +0.29(+2.49%)
Jul 26, 2022 11.66 11.98 11.50 11.63 789,731 -0.16(-1.36%)
Jul 25, 2022 11.92 12.09 11.62 11.79 855,837 -0.05(-0.42%)
Jul 22, 2022 12.06 12.14 11.81 11.84 1,214,718 -0.18(-1.50%)
Jul 21, 2022 12.00 12.55 11.85 12.02 1,057,016 +0.02(+0.17%)
Jul 20, 2022 12.00 12.45 11.92 12.00 1,724,455 +0.01(+0.08%)
Jul 19, 2022 11.26 12.20 11.12 11.99 4,570,401 +0.71(+6.29%)
Jul 18, 2022 11.57 12.30 11.23 11.28 2,484,725 +0.20(+1.81%)
Jul 15, 2022 11.05 11.65 10.53 11.08 4,040,939 +0.03(+0.27%)
Jul 14, 2022 9.480 11.58 9.430 11.05 13,435,202 +1.54(+16.19%)
Jul 13, 2022 7.620 9.560 7.510 9.510 9,914,546 +2.30(+31.90%)
Jul 12, 2022 7.280 7.380 6.820 7.210 1,500,505 -0.06(-0.83%)
Jul 11, 2022 7.660 7.700 7.220 7.270 540,508 -0.44(-5.71%)
Jul 08, 2022 7.610 7.760 7.380 7.710 563,825 +0.02(+0.26%)
Jul 07, 2022 8.120 8.230 7.560 7.690 1,582,693 -0.38(-4.71%)
Jul 06, 2022 8.680 9.010 7.970 8.070 775,877 -0.72(-8.19%)
Jul 05, 2022 8.270 8.965 8.270 8.790 805,388 +0.43(+5.14%)
Jul 01, 2022 8.250 8.520 8.160 8.360 548,605 -0.01(-0.12%)
Jun 30, 2022 8.020 8.455 7.880 8.370 674,884 +0.25(+3.08%)
Jun 29, 2022 7.460 8.240 7.420 8.120 477,481 +0.64(+8.56%)
Jun 28, 2022 7.620 7.730 7.320 7.480 330,029 -0.18(-2.35%)
Jun 27, 2022 7.530 7.825 7.370 7.660 493,636 +0.02(+0.26%)
Jun 24, 2022 7.580 7.740 7.230 7.640 1,965,227 +0.08(+1.06%)
Jun 23, 2022 7.280 7.580 7.240 7.560 563,440 +0.29(+3.99%)
Jun 22, 2022 6.880 7.600 6.880 7.270 645,717 +0.24(+3.41%)
Jun 21, 2022 6.700 7.490 6.630 7.030 856,380 +0.34(+5.08%)
Jun 17, 2022 6.150 6.820 6.150 6.690 1,203,440 +0.62(+10.21%)
Jun 16, 2022 5.930 6.130 5.640 6.070 644,299 -0.04(-0.65%)
Jun 15, 2022 6.000 6.150 5.810 6.110 537,404 +0.14(+2.35%)
Jun 14, 2022 6.130 6.130 5.835 5.970 624,826 -0.16(-2.61%)
Jun 13, 2022 6.410 6.605 6.010 6.130 734,986 -0.58(-8.64%)
Jun 10, 2022 6.930 6.980 6.700 6.710 438,766 -0.31(-4.42%)
Jun 09, 2022 7.240 7.330 7.010 7.020 369,990 -0.28(-3.84%)
Jun 08, 2022 6.850 7.520 6.850 7.300 420,774 +0.28(+3.99%)
Jun 07, 2022 6.660 7.055 6.660 7.020 459,974 +0.29(+4.31%)
Jun 06, 2022 7.330 7.360 6.690 6.730 527,944 -0.47(-6.53%)
Jun 03, 2022 6.960 7.310 6.820 7.200 479,990 +0.24(+3.45%)
Jun 02, 2022 6.920 7.030 6.630 6.960 458,843 +0.04(+0.58%)
Jun 01, 2022 7.050 7.190 6.550 6.920 727,779 -0.13(-1.84%)
May 31, 2022 7.640 7.640 6.990 7.050 943,280 -0.55(-7.24%)
May 27, 2022 7.400 7.645 7.110 7.600 553,036 +0.22(+2.98%)
May 26, 2022 7.490 7.690 7.260 7.380 311,326 -0.07(-0.94%)
May 25, 2022 7.440 7.555 7.170 7.450 491,294 -0.01(-0.13%)
May 24, 2022 7.710 7.760 7.350 7.460 389,882 -0.36(-4.60%)
May 23, 2022 7.560 7.920 7.500 7.820 431,452 +0.34(+4.55%)
May 20, 2022 7.690 7.745 6.880 7.480 789,289 -0.16(-2.09%)
May 19, 2022 7.730 7.760 7.315 7.640 1,131,324 -0.12(-1.55%)
May 18, 2022 8.400 8.600 7.720 7.760 491,260 -0.88(-10.19%)
May 17, 2022 8.540 8.790 8.445 8.640 1,084,188 +0.20(+2.37%)
May 16, 2022 8.510 8.910 8.384 8.440 496,342 -0.16(-1.86%)
May 13, 2022 8.510 9.010 8.250 8.600 954,675 +0.24(+2.87%)
May 12, 2022 7.090 8.370 7.090 8.360 1,256,972 +1.15(+15.95%)
May 11, 2022 7.280 7.950 7.050 7.210 1,100,911 +0.05(+0.70%)
May 10, 2022 6.450 7.340 6.355 7.160 1,084,502 +0.75(+11.70%)
May 09, 2022 6.660 6.970 6.275 6.410 1,963,016 -0.49(-7.10%)
May 06, 2022 7.140 7.345 6.810 6.900 736,006 -0.52(-7.01%)
May 05, 2022 7.380 7.610 7.267 7.420 868,175 -0.07(-0.93%)
May 04, 2022 7.280 7.525 6.810 7.490 850,914 +0.34(+4.76%)
May 03, 2022 7.080 7.270 6.855 7.150 1,277,576 +0.01(+0.14%)
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.