La bourse ferme dans 7 h 51 min

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,3800-0,0300 (-2,13 %)
À la clôture : 04:00PM EST
1,4300 +0,05 (+3,62 %)
Échanges après Bourse : 08:00PM EST
Durée:
04 mars 2023 - 04 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
07 déc. 20231,03001,08000,96401,08001,0800949 700
06 déc. 20231,00001,09000,98201,01001,01003 201 800
05 déc. 20230,98101,04000,95001,03001,03004 488 700
04 déc. 20230,83000,97000,83000,96900,96903 596 800
01 déc. 20230,79000,88300,78300,84600,84601 772 700
30 nov. 20230,73000,79700,71000,78200,78201 497 200
29 nov. 20230,71300,74900,69600,72000,72001 130 800
28 nov. 20230,72700,77100,68000,69100,69101 201 800
27 nov. 20230,77800,79200,71300,74700,74707 355 200
24 nov. 20230,77500,77600,72000,77200,7720336 200
22 nov. 20230,78500,78900,70000,73000,7300871 100
21 nov. 20230,83800,86600,75300,76000,76001 511 000
20 nov. 20230,82700,85900,80000,83800,8380935 200
17 nov. 20230,83400,84000,79000,82300,82301 120 200
16 nov. 20230,78000,82500,75500,82500,82502 532 100
15 nov. 20230,68900,82900,65900,81100,81104 964 700
14 nov. 20230,65500,68500,60300,62300,62303 126 200
13 nov. 20230,55200,69000,51300,63000,63002 362 800
10 nov. 20230,56600,60000,49400,52400,52401 757 300
09 nov. 20230,60400,60900,54300,55000,55002 613 800
08 nov. 20230,61000,61000,57300,59500,59501 186 700
07 nov. 20230,58500,61400,57100,60300,60301 789 100
06 nov. 20230,60000,60000,56000,58400,58401 176 900
03 nov. 20230,53000,59500,50000,57000,57001 007 700
02 nov. 20230,48000,52000,46700,51800,51801 409 400
01 nov. 20230,50900,50900,46300,48000,4800994 300
31 oct. 20230,49300,52300,49000,50000,50002 332 000
30 oct. 20230,48300,54000,47100,49800,49802 753 300
27 oct. 20230,52000,52000,49000,49000,49002 729 700
26 oct. 20230,50300,53300,49000,50300,50302 063 400
25 oct. 20230,48800,51000,48000,49000,49008 402 000
24 oct. 20230,49900,52500,45300,47800,47804 383 400
23 oct. 20230,56000,56000,49000,50700,50702 232 600
20 oct. 20230,55800,58900,52500,54200,54201 598 000
19 oct. 20230,63000,64000,54700,56000,56001 562 300
18 oct. 20230,63000,64500,59600,60000,60004 839 400
17 oct. 20230,65300,65900,63100,63900,63901 506 000
16 oct. 20230,66000,66900,63000,64000,64001 760 300
13 oct. 20230,68000,70500,64600,64600,6460749 800
12 oct. 20230,67100,69000,64300,69000,69001 304 800
11 oct. 20230,68200,68900,64400,66600,6660434 000
10 oct. 20230,64600,69300,63400,67100,67101 081 200
09 oct. 20230,66200,66900,62200,64700,64701 451 200
*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...