La bourse ferme dans 4 h 24 min

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,07000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,0900 +0,02 (+1,87 %)
Échanges après Bourse : 07:52PM EDT
Durée:
25 juil. 2023 - 25 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juil. 20241,06001,15001,05001,07001,0700807 100
23 juil. 20241,04001,09001,02001,07001,0700424 400
22 juil. 20241,02001,08001,02001,06001,0600531 100
19 juil. 20241,03001,08001,02001,03001,0300787 800
18 juil. 20241,07001,19001,03001,05001,05001 543 600
17 juil. 20241,27001,32001,07501,09001,09002 708 900
16 juil. 20241,19001,33001,18501,25001,25004 316 300
15 juil. 20241,21001,21001,11801,18001,18001 924 100
12 juil. 20241,29001,32501,16001,17001,17001 633 600
11 juil. 20241,19001,37001,15501,23001,23003 215 000
10 juil. 20241,20001,29001,13001,17001,17002 554 700
09 juil. 20241,17001,20001,10001,20001,20002 242 700
08 juil. 20241,08001,16001,04301,16001,16001 785 600
05 juil. 20241,00001,08001,00001,08001,08001 587 500
03 juil. 20240,99001,03000,91401,03001,03001 368 000
02 juil. 20240,95001,02000,92400,96000,96001 648 100
01 juil. 20240,90900,95100,89000,94800,94801 202 500
28 juin 20240,94400,96400,89000,90100,90101 309 900
27 juin 20240,92001,05900,87200,95200,95202 531 800
26 juin 20240,99501,02000,86300,93900,93904 266 700
25 juin 20240,92001,09000,88001,01001,010015 444 200
24 juin 20240,66100,84200,66100,82600,82604 684 100
21 juin 20240,60000,72300,59500,65000,650011 652 000
20 juin 20240,55200,58000,55000,56900,5690916 600
18 juin 20240,59100,60000,53100,54200,54204 436 100
17 juin 20240,53100,64500,52000,52000,520015 763 300
14 juin 20240,52400,53000,51300,52000,5200731 800
13 juin 20240,52900,53000,51000,51700,5170945 400
12 juin 20240,52100,55500,51500,52000,52001 154 000
11 juin 20240,52000,53000,50800,51000,51001 825 600
10 juin 20240,57000,58200,49900,51500,51502 199 400
07 juin 20240,60000,63000,54100,54800,54801 100 700
06 juin 20240,57600,62700,57000,60000,60001 126 100
05 juin 20240,56500,58400,55500,57300,5730862 300
04 juin 20240,58000,60000,55000,55500,55501 018 800
03 juin 20240,60400,62000,57500,58100,5810829 300
31 mai 20240,57200,60800,57200,59000,5900865 700
30 mai 20240,59000,60000,57100,57900,5790531 500
29 mai 20240,59100,60000,56500,58400,58401 129 400
28 mai 20240,62100,63500,59000,59500,59501 647 300
24 mai 20240,64000,65000,60100,62000,62001 344 900
23 mai 20240,64000,65300,62200,63700,63701 022 800
22 mai 20240,68500,69000,63000,63900,63901 493 900
21 mai 20240,68700,71000,66500,67000,67001 119 200
20 mai 20240,71000,72600,66000,68300,6830944 600
17 mai 20240,74000,74500,69000,69400,6940972 300
16 mai 20240,74400,75200,72500,73000,73001 211 200
15 mai 20240,74900,76000,71400,74200,74201 988 600
14 mai 20240,72200,75000,71000,73300,73302 608 300
13 mai 20240,74000,74900,71300,72000,72001 362 900
10 mai 20240,75000,75700,73000,74200,74201 050 000
09 mai 20240,76300,76500,72100,74600,74601 682 700
08 mai 20240,76900,80800,73300,75500,75504 245 900
07 mai 20240,78200,78500,72300,73200,73202 115 500
06 mai 20240,75000,80400,71700,78100,78108 510 600
03 mai 20240,78800,80500,69000,74000,74004 329 600
02 mai 20240,70600,77100,69200,77100,77101 152 500
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
*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...