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 )

0.7300 -0.0122 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 6.910 7.230 6.775 7.140 885,854 +0.23(+3.33%)
Apr 29, 2022 7.040 7.385 6.870 6.910 975,897 -0.18(-2.54%)
Apr 28, 2022 7.180 7.410 6.745 7.090 1,366,785 -0.05(-0.70%)
Apr 27, 2022 7.590 7.820 7.100 7.140 1,588,709 -0.53(-6.91%)
Apr 26, 2022 9.090 9.120 7.610 7.670 2,633,213 -1.41(-15.53%)
Apr 25, 2022 7.930 9.145 6.650 9.080 5,834,864 +0.28(+3.18%)
Apr 22, 2022 8.440 8.890 8.090 8.800 879,825 +0.15(+1.73%)
Apr 21, 2022 8.760 8.815 8.460 8.650 1,019,166 -0.05(-0.57%)
Apr 20, 2022 8.270 8.760 7.870 8.700 1,021,324 +0.39(+4.69%)
Apr 19, 2022 8.680 8.800 8.210 8.310 761,184 -0.41(-4.70%)
Apr 18, 2022 9.300 9.300 8.680 8.720 560,137 -0.13(-1.47%)
Apr 14, 2022 9.360 9.360 8.770 8.850 510,814 -0.49(-5.25%)
Apr 13, 2022 9.200 9.440 9.050 9.340 289,470 +0.21(+2.30%)
Apr 12, 2022 9.520 9.730 9.025 9.130 343,790 -0.31(-3.28%)
Apr 11, 2022 9.820 9.885 9.310 9.440 700,940 -0.53(-5.32%)
Apr 08, 2022 9.850 10.21 9.575 9.970 588,370 +0.20(+2.05%)
Apr 07, 2022 9.610 9.910 9.340 9.770 773,435 +0.19(+1.98%)
Apr 06, 2022 9.060 9.720 8.820 9.580 667,013 +0.83(+9.49%)
Apr 05, 2022 8.940 9.190 8.690 8.750 332,218 -0.26(-2.89%)
Apr 04, 2022 8.990 9.335 8.761 9.010 495,248 +0.01(+0.11%)
Apr 01, 2022 8.690 9.080 8.610 9.000 648,648 +0.32(+3.69%)
Mar 31, 2022 8.960 9.080 8.640 8.680 387,808 -0.23(-2.58%)
Mar 30, 2022 8.940 9.360 8.860 8.910 438,949 -0.11(-1.22%)
Mar 29, 2022 8.840 9.220 8.660 9.020 612,155 +0.34(+3.92%)
Mar 28, 2022 8.670 8.840 8.420 8.680 522,164 +0.01(+0.12%)
Mar 25, 2022 8.890 8.950 8.620 8.670 319,468 -0.28(-3.13%)
Mar 24, 2022 8.870 9.050 8.780 8.950 358,849 +0.15(+1.70%)
Mar 23, 2022 8.890 9.070 8.780 8.800 354,323 -0.18(-2.00%)
Mar 22, 2022 8.750 9.100 8.530 8.980 475,429 +0.23(+2.63%)
Mar 21, 2022 9.310 9.310 8.620 8.750 1,061,328 -0.51(-5.51%)
Mar 18, 2022 8.930 9.340 8.860 9.260 925,754 +0.25(+2.77%)
Mar 17, 2022 8.580 9.020 8.292 9.010 380,198 +0.42(+4.89%)
Mar 16, 2022 8.380 8.600 8.060 8.590 736,575 +0.15(+1.78%)
Mar 15, 2022 8.890 8.950 8.360 8.440 740,868 -0.38(-4.31%)
Mar 14, 2022 9.010 9.100 8.640 8.820 556,950 -0.15(-1.67%)
Mar 11, 2022 9.620 9.720 8.960 8.970 379,055 -0.64(-6.66%)
Mar 10, 2022 9.600 9.640 9.250 9.610 321,777 -0.10(-1.03%)
Mar 09, 2022 9.360 9.780 9.350 9.710 463,631 +0.36(+3.85%)
Mar 08, 2022 9.800 9.880 9.250 9.350 383,062 -0.46(-4.69%)
Mar 07, 2022 9.680 9.985 9.560 9.810 615,399 +0.21(+2.19%)
Mar 04, 2022 9.080 9.690 9.080 9.600 716,022 +0.56(+6.19%)
Mar 03, 2022 9.330 9.390 8.970 9.040 662,509 -0.22(-2.38%)
Mar 02, 2022 9.150 9.410 8.950 9.260 371,663 +0.19(+2.09%)
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.