Marchés français ouverture 6 h 34 min

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7781-0,0216 (-2,70 %)
À la clôture : 04:00PM EDT
0,7899 +0,01 (+1,52 %)
Échanges après Bourse : 06:54PM EDT
Durée:
25 sept. 2022 - 25 sept. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 sept. 20230,79200,80000,76370,77810,77811 614 423
22 sept. 20230,85000,85000,78300,80000,80001 894 100
21 sept. 20230,87000,87000,82300,83300,83301 341 200
20 sept. 20230,91300,94700,88200,88800,88801 243 200
19 sept. 20230,93200,95000,89500,93300,93303 317 700
18 sept. 20230,88000,95700,86700,94300,94304 523 300
15 sept. 20230,85700,93000,84400,92000,92009 333 900
14 sept. 20230,91600,95700,85000,87600,87604 278 900
13 sept. 20230,95300,99100,91000,92700,92703 586 300
12 sept. 20230,98201,01000,93400,94900,94901 386 500
11 sept. 20230,97001,02000,95400,97000,97001 481 300
08 sept. 20230,98201,02000,93000,99200,99202 446 700
07 sept. 20231,03001,03000,95200,97200,97203 475 900
06 sept. 20231,03001,04001,01001,02001,02001 158 200
05 sept. 20231,06001,09001,01001,02001,02001 485 100
01 sept. 20231,06001,13001,02001,05001,05002 627 700
31 août 20231,08001,12501,04001,04001,04002 240 900
30 août 20231,07001,09001,04001,07001,0700817 600
29 août 20231,01001,07001,00001,07001,07002 961 600
28 août 20231,02001,07501,00001,00001,0000739 800
25 août 20231,04001,04000,98301,02001,0200641 000
24 août 20231,03001,05001,00001,03001,0300771 800
23 août 20231,05001,08001,03501,05001,0500641 700
22 août 20231,06001,08001,00001,03001,03001 385 400
21 août 20231,01001,07501,00001,05001,05001 207 000
18 août 20230,99001,06000,98001,01001,01001 926 500
17 août 20231,08001,08000,99201,02001,02002 588 300
16 août 20231,12001,14001,06001,08001,08001 907 800
15 août 20231,15001,17801,12001,14001,1400602 300
14 août 20231,16001,17001,09001,17001,17001 963 400
11 août 20231,19001,21001,16001,17001,17001 886 600
10 août 20231,23001,26001,19001,20001,20001 475 600
09 août 20231,26001,29501,18001,20001,20001 777 300
08 août 20231,29001,29001,20501,22001,22001 241 600
07 août 20231,33001,33501,23001,29001,2900935 700
04 août 20231,37001,39001,26001,27001,2700990 300
03 août 20231,37001,43001,35001,36001,36001 924 600
02 août 20231,36001,42001,35001,39001,39001 721 700
01 août 20231,33001,44001,30001,39001,39002 054 900
31 juil. 20231,29001,36001,26001,35001,35001 801 200
28 juil. 20231,23001,29501,16001,28001,28002 128 400
27 juil. 20231,24001,25001,15001,21001,21004 294 500
26 juil. 20231,26001,33001,24801,26001,26001 634 200
25 juil. 20231,33001,33001,24001,25001,25002 933 400
24 juil. 20231,36001,44001,26001,34001,34003 256 100
21 juil. 20231,30001,43001,18001,35001,35007 988 700
20 juil. 20231,76001,88001,22501,24001,240017 376 600
19 juil. 20231,63001,84001,62501,82001,82001 951 000
18 juil. 20231,60001,65001,55001,60001,6000803 500
17 juil. 20231,54001,56201,45001,53001,5300640 300
14 juil. 20231,52001,57001,46001,49001,4900555 100
13 juil. 20231,68001,69001,49001,54501,54501 098 800
12 juil. 20231,60001,73001,55001,66001,66002 496 100
11 juil. 20231,49001,59501,40001,57001,57001 237 600
10 juil. 20231,43001,55201,40501,45001,45001 830 700
07 juil. 20231,28001,45001,25001,44001,44002 411 900
06 juil. 20231,25001,30001,18001,28001,28002 166 000
05 juil. 20231,32001,32001,24001,28001,28001 743 400
03 juil. 20231,20001,33001,18001,32001,32001 004 300
30 juin 20231,21001,23901,15001,20001,20001 864 100
29 juin 20231,30001,30001,19001,21001,21001 994 600
28 juin 20231,33001,35901,28001,31001,31001 695 500
27 juin 20231,35001,37001,31001,33001,33001 910 100
26 juin 20231,35001,41001,35001,38001,38001 781 300
23 juin 20231,32001,41001,28001,35001,35008 182 600
22 juin 20231,29001,42001,23001,35001,35003 454 300
21 juin 20231,27001,38101,26001,31001,31002 422 500
20 juin 20231,43001,44501,29001,31501,31502 719 400
16 juin 20231,39001,52001,37001,44001,44003 297 600
15 juin 20231,29001,52501,20001,37001,37005 868 200
14 juin 20231,28001,45001,23001,25001,25005 819 200
13 juin 20231,16001,26001,14001,18001,18001 445 400
12 juin 20231,17001,26001,13001,15001,15001 935 900
09 juin 20231,22201,26001,13001,17001,17001 715 800
08 juin 20231,21001,26001,13001,26001,26001 803 200
07 juin 20231,26001,32001,17001,21001,21005 405 100
06 juin 20231,21001,28001,19001,25001,25001 033 500
05 juin 20231,28001,31001,20001,22001,22001 239 000
02 juin 20231,27001,31001,19001,31001,31001 754 300
01 juin 20231,35001,38501,22001,23001,23002 036 200
31 mai 20231,26001,37501,22001,34001,34001 058 100
30 mai 20231,31001,31001,22501,26001,26001 424 800
26 mai 20231,31001,36001,21501,30001,30003 926 500
25 mai 20231,35001,35001,20001,31001,31002 246 500
24 mai 20231,38001,40001,28001,33001,33002 272 400
23 mai 20231,43001,56501,38001,40001,40001 869 800
22 mai 20231,57001,60001,42001,46001,46003 058 500
19 mai 20231,46001,62001,42001,53001,53003 183 300
18 mai 20231,33001,44501,32001,42001,42001 682 000
17 mai 20231,17001,35001,16001,32001,32001 220 200
16 mai 20231,17001,22001,09001,16001,16001 365 800
15 mai 20231,24001,25501,16001,19001,19001 429 300
12 mai 20231,34001,39001,19001,20001,20002 122 100
11 mai 20231,39001,45001,33001,35001,35001 464 900
10 mai 20231,40001,58301,34001,41001,41002 208 800
09 mai 20231,35001,44001,34001,36001,36001 809 700
08 mai 20231,36001,40001,34001,36001,3600594 500
05 mai 20231,34001,41001,32001,36001,3600925 900
04 mai 20231,33001,36501,25001,32001,3200865 100
03 mai 20231,26001,37501,22001,34001,3400701 300
*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...