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 )

0.7075 -0.0025 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Apr 01, 2024 1.180 1.280 1.110 1.270 1,479,724 +0.09(+7.63%)
Mar 28, 2024 1.200 1.200 1.190 1.180 1,068,353 +0.01(+0.85%)
Mar 27, 2024 1.230 1.230 1.110 1.170 2,222,234 -0.06(-4.88%)
Mar 26, 2024 1.290 1.306 1.230 1.230 1,604,673 -0.08(-6.11%)
Mar 25, 2024 1.330 1.360 1.310 1.310 920,485 -0.04(-2.96%)
Mar 22, 2024 1.350 1.400 1.310 1.350 1,088,758 +0.03(+2.27%)
Mar 21, 2024 1.340 1.370 1.315 1.320 797,133 -0.03(-2.22%)
Mar 20, 2024 1.370 1.375 1.290 1.350 1,276,322 -0.04(-2.88%)
Mar 19, 2024 1.340 1.440 1.340 1.390 1,042,996 +0.01(+0.72%)
Mar 18, 2024 1.450 1.450 1.270 1.380 1,581,140 -0.08(-5.48%)
Mar 15, 2024 1.420 1.500 1.418 1.460 1,542,836 +0.06(+4.29%)
Mar 14, 2024 1.450 1.480 1.380 1.400 720,698 -0.03(-2.10%)
Mar 13, 2024 1.450 1.560 1.390 1.430 1,426,537 +0.03(+2.14%)
Mar 12, 2024 1.390 1.450 1.340 1.400 985,468 +0.06(+4.48%)
Mar 11, 2024 1.350 1.410 1.320 1.340 4,694,031 -0.04(-2.90%)
Mar 08, 2024 1.450 1.470 1.360 1.380 1,074,083 -0.01(-0.72%)
Mar 07, 2024 1.510 1.600 1.390 1.390 1,072,308 -0.12(-7.95%)
Mar 06, 2024 1.450 1.550 1.430 1.510 1,420,944 +0.06(+4.14%)
Mar 05, 2024 1.410 1.475 1.370 1.450 1,137,598 +0.00(+0.00%)
Mar 04, 2024 1.400 1.460 1.330 1.450 1,066,043 +0.07(+5.07%)
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.