Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gossamer Bio Inc (NQ: GOSS )

0.5484 -0.0516 (-8.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2020 8.490 8.500 7.920 8.300 1,020,600 -0.30(-3.49%)
Oct 29, 2020 8.930 9.000 8.560 8.600 606,075 -0.33(-3.70%)
Oct 28, 2020 9.300 9.310 8.820 8.930 656,761 -0.60(-6.30%)
Oct 27, 2020 9.380 9.640 9.300 9.530 390,569 +0.12(+1.28%)
Oct 26, 2020 9.550 9.740 9.350 9.410 444,266 -0.17(-1.77%)
Oct 23, 2020 9.430 9.790 9.430 9.580 457,500 -0.07(-0.73%)
Oct 22, 2020 9.240 9.680 9.210 9.650 1,144,212 +0.45(+4.89%)
Oct 21, 2020 9.280 9.570 9.045 9.200 1,491,698 -0.10(-1.08%)
Oct 20, 2020 9.650 9.650 9.090 9.300 1,190,076 -0.36(-3.73%)
Oct 19, 2020 9.800 10.14 9.660 9.660 1,540,552 -0.02(-0.21%)
Oct 16, 2020 9.500 9.860 9.410 9.680 1,296,500 +0.19(+2.00%)
Oct 15, 2020 9.790 10.09 9.150 9.490 1,399,628 +0.17(+1.82%)
Oct 14, 2020 10.31 10.55 9.250 9.320 3,998,137 -0.77(-7.63%)
Oct 13, 2020 9.440 10.74 8.220 10.09 10,499,340 -3.50(-25.75%)
Oct 12, 2020 13.21 13.65 12.89 13.59 436,598 +0.39(+2.95%)
Oct 09, 2020 13.11 13.35 12.96 13.20 207,000 +0.15(+1.15%)
Oct 08, 2020 13.30 13.43 12.78 13.05 260,880 -0.11(-0.84%)
Oct 07, 2020 12.56 13.25 12.42 13.16 505,659 +0.79(+6.39%)
Oct 06, 2020 12.16 12.78 12.16 12.37 305,645 +0.30(+2.49%)
Oct 05, 2020 11.47 12.21 11.40 12.07 503,601 +0.72(+6.34%)
Oct 02, 2020 11.64 11.94 11.32 11.35 306,800 -0.60(-5.02%)
Oct 01, 2020 12.54 12.89 11.82 11.95 341,590 -0.46(-3.71%)
Sep 30, 2020 12.82 13.10 12.30 12.41 393,938 -0.42(-3.27%)
Sep 29, 2020 12.36 13.13 12.24 12.83 675,402 +0.44(+3.55%)
Sep 28, 2020 12.35 12.62 12.20 12.39 1,134,641 +0.33(+2.74%)
Sep 25, 2020 11.52 12.21 11.45 12.06 733,000 +0.50(+4.33%)
Sep 24, 2020 11.41 11.84 11.16 11.56 330,546 +0.26(+2.30%)
Sep 23, 2020 12.45 12.53 11.22 11.30 702,496 -1.16(-9.31%)
Sep 22, 2020 12.61 12.70 12.23 12.46 352,226 -0.04(-0.32%)
Sep 21, 2020 12.87 12.90 12.41 12.50 435,255 -0.61(-4.65%)
Sep 18, 2020 12.91 13.23 12.78 13.11 1,219,300 +0.37(+2.90%)
Sep 17, 2020 13.00 13.02 12.63 12.74 215,455 -0.27(-2.08%)
Sep 16, 2020 13.02 13.34 12.89 13.01 284,570 +0.00(+0.00%)
Sep 15, 2020 14.26 14.47 12.87 13.01 789,854 -1.08(-7.67%)
Sep 14, 2020 13.37 14.32 13.36 14.09 405,170 +0.98(+7.48%)
Sep 11, 2020 13.55 13.59 13.02 13.11 214,500 -0.34(-2.53%)
Sep 10, 2020 13.74 14.09 13.44 13.45 212,680 -0.26(-1.90%)
Sep 09, 2020 13.21 13.92 13.17 13.71 254,676 +0.54(+4.10%)
Sep 08, 2020 12.79 13.51 12.55 13.17 287,074 +0.30(+2.33%)
Sep 04, 2020 13.08 13.13 12.27 12.87 348,100 -0.19(-1.45%)
Sep 03, 2020 13.34 13.48 13.00 13.06 376,048 -0.28(-2.10%)
Sep 02, 2020 13.57 13.70 13.16 13.34 251,602 -0.34(-2.49%)
Sep 01, 2020 13.83 14.02 13.44 13.68 377,276 -0.22(-1.58%)
Aug 31, 2020 13.49 14.16 13.32 13.90 491,491 +0.49(+3.65%)
Aug 28, 2020 13.26 13.41 13.02 13.41 455,300 +0.18(+1.36%)
Aug 27, 2020 13.38 13.42 13.17 13.23 274,029 -0.15(-1.12%)
Aug 26, 2020 13.51 13.78 13.36 13.38 281,406 -0.17(-1.25%)
Aug 25, 2020 13.19 13.74 12.96 13.55 319,636 +0.38(+2.89%)
Aug 24, 2020 13.69 13.69 13.10 13.17 331,959 -0.32(-2.37%)
Aug 21, 2020 13.74 13.83 13.18 13.49 241,800 -0.22(-1.60%)
Aug 20, 2020 13.53 13.79 13.44 13.71 159,635 +0.04(+0.29%)
Aug 19, 2020 14.00 14.03 13.63 13.67 209,136 -0.33(-2.36%)
Aug 18, 2020 14.19 14.21 13.79 14.00 254,674 -0.19(-1.34%)
Aug 17, 2020 14.00 14.36 13.77 14.19 325,706 +0.26(+1.87%)
Aug 14, 2020 14.71 14.71 13.86 13.93 409,000 -0.77(-5.24%)
Aug 13, 2020 14.26 15.08 14.26 14.70 588,062 +0.41(+2.87%)
Aug 12, 2020 13.52 14.85 13.48 14.29 862,584 +0.94(+7.04%)
Aug 11, 2020 13.58 13.80 13.26 13.35 243,247 -0.25(-1.84%)
Aug 10, 2020 13.83 14.04 13.57 13.60 299,422 +0.04(+0.29%)
Aug 07, 2020 13.43 13.80 13.00 13.56 515,000 +0.11(+0.82%)
Aug 06, 2020 13.05 13.52 13.02 13.45 267,221 +0.21(+1.59%)
Aug 05, 2020 13.02 13.29 12.84 13.24 310,985 +0.29(+2.24%)
Aug 04, 2020 12.58 13.13 12.53 12.95 476,723 +0.37(+2.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.