Gossamer Bio, Inc.GOSSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.30 | $2.63 | $2.27 | $2.48 | 8.76M |
| 1/30/2026 | $2.43 | $2.47 | $2.27 | $2.28 | 4.64M |
| 1/29/2026 | $2.57 | $2.57 | $2.40 | $2.42 | 4.83M |
| 1/28/2026 | $2.69 | $2.72 | $2.50 | $2.55 | 5.84M |
| 1/27/2026 | $2.66 | $2.68 | $2.49 | $2.64 | 3.58M |
| 1/26/2026 | $2.74 | $2.78 | $2.64 | $2.66 | 2.81M |
| 1/23/2026 | $2.90 | $2.92 | $2.67 | $2.70 | 4.25M |
| 1/22/2026 | $2.79 | $3.00 | $2.75 | $2.87 | 7.51M |
| 1/21/2026 | $2.60 | $2.76 | $2.56 | $2.74 | 6.34M |
| 1/20/2026 | $2.43 | $2.63 | $2.38 | $2.60 | 3.95M |
| 1/16/2026 | $2.48 | $2.64 | $2.45 | $2.52 | 3.87M |
| 1/15/2026 | $2.54 | $2.58 | $2.44 | $2.45 | 2.72M |
| 1/14/2026 | $2.63 | $2.65 | $2.48 | $2.55 | 3.51M |
| 1/13/2026 | $2.52 | $2.69 | $2.42 | $2.66 | 5.05M |
| 1/12/2026 | $2.52 | $2.65 | $2.49 | $2.52 | 4.22M |
| 1/9/2026 | $2.54 | $2.61 | $2.41 | $2.50 | 3.40M |
| 1/8/2026 | $2.35 | $2.54 | $2.35 | $2.50 | 7.13M |
| 1/7/2026 | $2.55 | $2.65 | $2.36 | $2.41 | 6.89M |
| 1/6/2026 | $2.71 | $2.76 | $2.52 | $2.56 | 5.60M |
| 1/5/2026 | $2.91 | $2.97 | $2.73 | $2.74 | 4.47M |
| 1/2/2026 | $3.15 | $3.15 | $2.85 | $2.88 | 3.86M |
| 12/31/2025 | $3.12 | $3.21 | $3.08 | $3.10 | 3.45M |
| 12/30/2025 | $3.21 | $3.26 | $3.04 | $3.12 | 4.11M |
| 12/29/2025 | $3.25 | $3.35 | $3.21 | $3.21 | 4.11M |
| 12/26/2025 | $3.41 | $3.46 | $3.14 | $3.23 | 4.37M |
| 12/24/2025 | $3.27 | $3.65 | $3.27 | $3.44 | 3.25M |
| 12/23/2025 | $3.75 | $3.77 | $3.21 | $3.29 | 5.67M |
| 12/22/2025 | $3.48 | $3.77 | $3.43 | $3.77 | 4.26M |
| 12/19/2025 | $3.41 | $3.60 | $3.37 | $3.44 | 15.02M |
| 12/18/2025 | $3.57 | $3.61 | $3.40 | $3.43 | 4.54M |
| 12/17/2025 | $3.64 | $3.82 | $3.50 | $3.57 | 3.70M |
| 12/16/2025 | $3.80 | $3.87 | $3.54 | $3.56 | 4.86M |
| 12/15/2025 | $3.70 | $3.87 | $3.53 | $3.79 | 8.63M |
| 12/12/2025 | $3.72 | $3.79 | $3.56 | $3.60 | 3.48M |
| 12/11/2025 | $3.50 | $3.80 | $3.47 | $3.62 | 4.29M |
| 12/10/2025 | $3.49 | $3.53 | $3.34 | $3.49 | 3.05M |
| 12/9/2025 | $3.45 | $3.54 | $3.43 | $3.45 | 1.65M |
| 12/8/2025 | $3.35 | $3.46 | $3.35 | $3.41 | 1.84M |
| 12/5/2025 | $3.35 | $3.40 | $3.25 | $3.33 | 2.22M |
| 12/4/2025 | $3.41 | $3.43 | $3.30 | $3.32 | 2.19M |
| 12/3/2025 | $3.04 | $3.45 | $3.01 | $3.42 | 4.71M |
| 12/2/2025 | $3.14 | $3.15 | $2.98 | $2.99 | 3.67M |
| 12/1/2025 | $3.27 | $3.31 | $3.11 | $3.14 | 3.60M |
| 11/28/2025 | $3.33 | $3.40 | $3.25 | $3.34 | 1.14M |
| 11/26/2025 | $3.31 | $3.37 | $3.22 | $3.34 | 1.72M |
| 11/25/2025 | $3.24 | $3.34 | $3.19 | $3.27 | 2.39M |
| 11/24/2025 | $3.08 | $3.23 | $3.00 | $3.18 | 2.74M |
| 11/21/2025 | $3.11 | $3.17 | $2.93 | $3.06 | 2.74M |
| 11/20/2025 | $3.22 | $3.28 | $3.05 | $3.11 | 2.95M |
| 11/19/2025 | $3.06 | $3.20 | $3.02 | $3.14 | 3.06M |
| 11/18/2025 | $2.98 | $3.10 | $2.92 | $3.05 | 2.90M |
| 11/17/2025 | $2.71 | $3.06 | $2.65 | $2.99 | 6.27M |
| 11/14/2025 | $2.42 | $2.77 | $2.42 | $2.71 | 2.79M |
| 11/13/2025 | $2.65 | $2.66 | $2.50 | $2.51 | 2.32M |
| 11/12/2025 | $2.63 | $2.71 | $2.54 | $2.70 | 3.42M |
| 11/11/2025 | $2.49 | $2.60 | $2.46 | $2.59 | 2.30M |
| 11/10/2025 | $2.45 | $2.62 | $2.44 | $2.48 | 4.07M |
| 11/7/2025 | $2.30 | $2.41 | $2.21 | $2.36 | 2.09M |
| 11/6/2025 | $2.28 | $2.41 | $2.28 | $2.31 | 2.35M |
| 11/5/2025 | $2.29 | $2.38 | $2.20 | $2.37 | 2.29M |