La bourse ferme dans 3 h 54 min

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7713+0,0638 (+9,02 %)
À la clôture : 04:00PM EDT
0,7680 -0,00 (-0,43 %)
Échanges après Bourse : 07:54PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20240,70600,77100,69200,77100,77101 146 700
01 mai 20240,71000,75000,69000,70800,70801 045 800
30 avr. 20240,73500,74800,65400,71000,71001 115 000
29 avr. 20240,66400,72700,65500,69600,69601 252 700
26 avr. 20240,68800,71000,65300,66800,66802 084 400
25 avr. 20240,69300,69300,63300,67000,67002 484 500
24 avr. 20240,75200,77900,67500,70800,7080798 600
23 avr. 20240,75000,79800,71700,73800,73801 208 900
22 avr. 20240,79800,83000,71500,74300,74301 300 500
19 avr. 20240,80000,85000,76900,78400,7840666 200
18 avr. 20240,82000,85900,79000,80600,8060768 300
17 avr. 20240,82900,85600,80000,82000,8200936 600
16 avr. 20240,83000,86700,80800,82100,8210771 100
15 avr. 20240,90000,90200,83000,85800,8580915 600
12 avr. 20240,95300,99400,88000,89500,89501 377 400
11 avr. 20240,99001,00800,95000,96800,96801 579 700
10 avr. 20240,99001,02000,96001,00001,0000741 700
09 avr. 20241,10001,10000,98001,00001,00003 137 400
08 avr. 20241,05001,08001,00001,08001,0800942 600
05 avr. 20241,10001,12001,03001,03001,03001 661 100
04 avr. 20241,13001,16001,07001,07001,07003 480 800
03 avr. 20241,15001,15001,08001,11001,11002 932 700
02 avr. 20241,22001,25001,14001,15001,15001 248 600
01 avr. 20241,18001,28001,11001,27001,27001 479 700
28 mars 20241,20001,21501,15001,18001,18001 068 300
27 mars 20241,23001,23001,11001,17001,17002 222 200
26 mars 20241,29001,30701,23001,23001,23001 604 700
25 mars 20241,33001,36001,31001,31001,3100920 500
22 mars 20241,35001,40001,31001,35001,35001 088 800
21 mars 20241,34001,37001,31501,32001,3200797 100
20 mars 20241,37001,37501,29001,35001,35001 276 300
19 mars 20241,34001,44001,34001,39001,39001 048 500
18 mars 20241,45001,45001,27001,38001,38001 581 000
15 mars 20241,42001,50001,41801,46001,46001 542 800
14 mars 20241,45001,48001,38001,40001,4000720 700
13 mars 20241,45001,56001,39001,43001,43001 426 500
12 mars 20241,39001,45001,34001,40001,4000986 400
11 mars 20241,35001,41001,32001,34001,34004 694 000
08 mars 20241,45001,47001,36001,38001,38001 073 400
07 mars 20241,51001,60001,39001,39001,39001 072 300
06 mars 20241,45001,55001,43001,51001,51001 421 300
05 mars 20241,41001,47501,37001,45001,45001 140 100
04 mars 20241,40001,46001,33001,45001,45001 066 800
01 mars 20241,40001,47001,31001,38001,38001 760 600
29 févr. 20241,40001,50001,36001,41001,41002 325 300
28 févr. 20241,26001,39001,20001,36001,36001 692 600
27 févr. 20241,28001,33001,20001,23001,2300854 000
26 févr. 20241,30001,34501,23001,27001,27001 530 900
23 févr. 20241,14001,30001,08001,30001,30001 391 700
22 févr. 20241,24001,25001,12001,16001,1600893 600
21 févr. 20241,28001,30001,14001,22001,22002 656 900
20 févr. 20241,15001,33001,11001,26001,26003 477 300
16 févr. 20241,06001,17000,99901,08001,08002 624 700
15 févr. 20240,97201,05000,95001,03001,03001 230 300
14 févr. 20240,95900,97500,91800,96700,96701 016 700
13 févr. 20240,86400,95000,82800,94700,9470789 700
12 févr. 20240,87000,95000,85100,88000,88002 939 100
09 févr. 20240,85000,88600,84200,87000,8700812 500
08 févr. 20240,85000,88000,83800,86100,8610230 300
07 févr. 20240,85000,89000,82700,87000,8700831 600
06 févr. 20240,83300,87000,83200,86500,8650240 600
05 févr. 20240,82100,85700,78200,83300,8330237 100
02 févr. 20240,81100,86900,77300,83000,8300306 300
01 févr. 20240,90000,92000,76100,82900,8290437 400
31 janv. 20240,85000,89100,83700,84000,8400575 400
30 janv. 20240,88900,88900,83000,87000,8700503 500
29 janv. 20240,81400,93000,80000,86400,8640896 200
26 janv. 20240,81000,87700,76000,80000,8000257 100
25 janv. 20240,80100,85000,75900,79900,7990503 800
24 janv. 20240,86100,88600,79200,81000,8100260 200
23 janv. 20240,84500,86500,81100,85000,8500364 700
22 janv. 20240,88900,88900,81500,85000,8500354 500
19 janv. 20240,86000,89900,80600,87000,8700725 800
18 janv. 20240,89000,89600,83000,87000,8700787 300
17 janv. 20240,91600,92500,86400,87400,8740694 400
16 janv. 20240,95500,97200,90100,93300,9330440 800
12 janv. 20240,91700,98000,91000,97400,9740380 100
11 janv. 20240,98000,98300,90700,92700,9270463 000
10 janv. 20240,97001,00700,91901,00001,0000604 500
09 janv. 20240,90001,03000,90000,98600,98601 338 900
08 janv. 20240,87000,92000,84200,92000,9200863 700
05 janv. 20240,96300,96300,85000,85000,8500571 500
04 janv. 20240,96000,98000,94000,94500,9450447 000
03 janv. 20240,97001,03000,93000,99900,9990744 000
02 janv. 20240,92000,97500,91300,97000,9700553 700
29 déc. 20230,88000,93500,84600,91300,9130737 600
28 déc. 20230,87000,92000,86300,88300,8830504 400
27 déc. 20230,86500,88600,80300,88000,88001 471 700
26 déc. 20230,91000,91100,86300,86800,86801 620 900
22 déc. 20230,90000,91100,85000,86300,8630704 300
21 déc. 20230,85400,91000,83600,89400,89401 029 500
20 déc. 20230,92300,92300,83400,85200,85201 664 800
19 déc. 20230,85400,92700,85000,90000,90001 819 300
18 déc. 20231,02001,02000,76000,85400,85404 143 500
15 déc. 20231,02001,09001,01001,02001,02003 438 400
14 déc. 20231,09001,13001,00001,03001,03003 657 900
13 déc. 20231,04001,11001,01001,07001,07003 339 100
12 déc. 20231,05001,06001,01001,03001,03001 241 100
11 déc. 20231,04001,05000,99001,04001,04001 820 800
08 déc. 20231,07001,11001,03001,03001,0300939 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...