Gossamer Bio Inc.

0.99
-0.00 (-0.43%)
At close: Apr 02, 2025, 3:59 PM
0.98
-1.31%
Pre-market: Apr 03, 2025, 07:00 AM EDT

Gossamer Bio Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 0.98 1.01 0.95 0.98 -0.01 -1.01% 1,629,938
Apr 1, 2025 1.10 1.15 0.98 0.99 -0.11 -10.00% 2,372,300
Mar 31, 2025 1.17 1.17 1.07 1.10 -0.07 -5.98% 1,495,509
Mar 28, 2025 1.14 1.22 1.13 1.17 0.01 0.86% 1,113,726
Mar 27, 2025 1.17 1.18 1.13 1.16 -0.02 -1.69% 1,700,600
Mar 26, 2025 1.30 1.30 1.16 1.18 -0.10 -7.81% 1,547,700
Mar 25, 2025 1.31 1.31 1.24 1.28 0.00 0.00% 1,109,100
Mar 24, 2025 1.41 1.41 1.27 1.28 -0.11 -7.91% 1,588,400
Mar 21, 2025 1.34 1.41 1.31 1.39 0.04 2.96% 1,070,481
Mar 20, 2025 1.36 1.37 1.32 1.35 -0.01 -0.74% 1,157,221
Mar 19, 2025 1.42 1.42 1.32 1.36 -0.06 -4.23% 1,107,100
Mar 18, 2025 1.37 1.44 1.33 1.42 0.03 2.16% 2,647,629
Mar 17, 2025 1.45 1.45 1.30 1.39 -0.06 -4.14% 1,812,200
Mar 14, 2025 1.34 1.48 1.30 1.45 0.15 11.54% 2,546,612
Mar 13, 2025 1.34 1.40 1.29 1.30 -0.04 -2.99% 1,411,700
Mar 12, 2025 1.26 1.41 1.25 1.34 0.12 9.84% 2,009,900
Mar 11, 2025 1.15 1.24 1.14 1.22 0.07 6.09% 1,087,700
Mar 10, 2025 1.19 1.22 1.10 1.15 -0.06 -4.96% 1,288,142
Mar 7, 2025 1.23 1.26 1.16 1.21 -0.01 -0.82% 1,137,643
Mar 6, 2025 1.23 1.28 1.15 1.22 0.04 3.39% 1,447,322
Mar 5, 2025 1.15 1.29 1.13 1.18 0.05 4.42% 1,625,211
Mar 4, 2025 1.16 1.19 1.10 1.13 -0.05 -4.24% 1,378,900
Mar 3, 2025 1.30 1.30 1.17 1.18 -0.05 -4.07% 1,014,833
Feb 28, 2025 1.14 1.23 1.10 1.23 0.04 3.36% 1,472,025
Feb 27, 2025 1.32 1.33 1.17 1.19 -0.11 -8.46% 1,992,902
Feb 26, 2025 1.28 1.34 1.23 1.30 0.04 3.17% 1,676,809
Feb 25, 2025 1.30 1.32 1.17 1.26 -0.04 -3.08% 2,043,413
Feb 24, 2025 1.41 1.46 1.25 1.30 -0.10 -7.14% 2,174,200
Feb 21, 2025 1.53 1.54 1.40 1.40 -0.13 -8.50% 1,591,710
Feb 20, 2025 1.45 1.55 1.37 1.53 0.11 7.75% 2,109,407
Feb 19, 2025 1.40 1.50 1.40 1.42 0.04 2.90% 2,277,926
Feb 18, 2025 1.31 1.43 1.30 1.38 0.07 5.34% 2,189,300
Feb 14, 2025 1.33 1.37 1.24 1.31 0.00 0.00% 2,102,949
Feb 13, 2025 1.31 1.39 1.27 1.31 0.04 3.15% 3,122,000
Feb 12, 2025 1.24 1.37 1.23 1.27 0.03 2.42% 2,952,761
Feb 11, 2025 1.18 1.24 1.10 1.24 0.07 5.98% 1,950,608
Feb 10, 2025 1.05 1.21 1.05 1.17 0.11 10.38% 2,230,500
Feb 7, 2025 1.08 1.09 1.02 1.06 -0.05 -4.50% 693,636
Feb 6, 2025 1.18 1.19 1.06 1.11 -0.04 -3.48% 1,669,771
Feb 5, 2025 1.01 1.20 1.00 1.15 0.13 12.75% 3,079,998
Feb 4, 2025 1.04 1.05 0.98 1.02 -0.01 -0.97% 921,451
Feb 3, 2025 0.97 1.05 0.93 1.03 0.04 4.04% 1,131,343
Jan 31, 2025 0.96 1.06 0.96 0.99 0.03 3.13% 873,800
Jan 30, 2025 0.92 0.97 0.90 0.96 0.04 4.35% 701,225
Jan 29, 2025 0.93 0.94 0.90 0.92 0.00 0.00% 490,319
Jan 28, 2025 0.92 0.93 0.89 0.92 0.01 1.10% 326,100
Jan 27, 2025 0.89 0.94 0.89 0.91 -0.02 -2.15% 621,200
Jan 24, 2025 0.89 0.94 0.88 0.93 0.04 4.49% 649,339
Jan 23, 2025 0.88 0.91 0.87 0.89 -0.01 -1.11% 494,030
Jan 22, 2025 0.93 0.94 0.87 0.90 -0.02 -2.17% 656,649