Gossamer Bio, Inc. (GOSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 0.7350 | 0.7480 | 0.6542 | 0.7100 | 0.7100 | 1,112,678 |
| 29 abr 2024 | 0.6640 | 0.7270 | 0.6550 | 0.6960 | 0.6960 | 1,252,700 |
| 26 abr 2024 | 0.6880 | 0.7100 | 0.6530 | 0.6680 | 0.6680 | 2,083,800 |
| 25 abr 2024 | 0.6930 | 0.6930 | 0.6330 | 0.6700 | 0.6700 | 2,484,500 |
| 24 abr 2024 | 0.7520 | 0.7790 | 0.6750 | 0.7080 | 0.7080 | 798,600 |
| 23 abr 2024 | 0.7500 | 0.7980 | 0.7170 | 0.7380 | 0.7380 | 1,208,900 |
| 22 abr 2024 | 0.7980 | 0.8300 | 0.7150 | 0.7430 | 0.7430 | 1,300,500 |
| 19 abr 2024 | 0.8000 | 0.8500 | 0.7690 | 0.7840 | 0.7840 | 666,200 |
| 18 abr 2024 | 0.8200 | 0.8590 | 0.7900 | 0.8060 | 0.8060 | 768,300 |
| 17 abr 2024 | 0.8290 | 0.8560 | 0.8000 | 0.8200 | 0.8200 | 936,600 |
| 16 abr 2024 | 0.8300 | 0.8670 | 0.8080 | 0.8210 | 0.8210 | 771,100 |
| 15 abr 2024 | 0.9000 | 0.9020 | 0.8300 | 0.8580 | 0.8580 | 915,600 |
| 12 abr 2024 | 0.9530 | 0.9940 | 0.8800 | 0.8950 | 0.8950 | 1,377,400 |
| 11 abr 2024 | 0.9900 | 1.0080 | 0.9500 | 0.9680 | 0.9680 | 1,579,700 |
| 10 abr 2024 | 0.9900 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 741,700 |
| 09 abr 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 3,137,400 |
| 08 abr 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 942,600 |
| 05 abr 2024 | 1.1000 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 1,661,100 |
| 04 abr 2024 | 1.1300 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 3,480,800 |
| 03 abr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 2,932,700 |
| 02 abr 2024 | 1.2200 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 1,248,600 |
| 01 abr 2024 | 1.1800 | 1.2800 | 1.1100 | 1.2700 | 1.2700 | 1,479,700 |
| 28 mar 2024 | 1.2000 | 1.2150 | 1.1500 | 1.1800 | 1.1800 | 1,068,300 |
| 27 mar 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 2,222,200 |
| 26 mar 2024 | 1.2900 | 1.3070 | 1.2300 | 1.2300 | 1.2300 | 1,604,700 |
| 25 mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 920,500 |
| 22 mar 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 1,088,800 |
| 21 mar 2024 | 1.3400 | 1.3700 | 1.3150 | 1.3200 | 1.3200 | 797,100 |
| 20 mar 2024 | 1.3700 | 1.3750 | 1.2900 | 1.3500 | 1.3500 | 1,276,300 |
| 19 mar 2024 | 1.3400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 1,048,500 |
| 18 mar 2024 | 1.4500 | 1.4500 | 1.2700 | 1.3800 | 1.3800 | 1,581,000 |
| 15 mar 2024 | 1.4200 | 1.5000 | 1.4180 | 1.4600 | 1.4600 | 1,542,800 |
| 14 mar 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 720,700 |
| 13 mar 2024 | 1.4500 | 1.5600 | 1.3900 | 1.4300 | 1.4300 | 1,426,500 |
| 12 mar 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4000 | 1.4000 | 986,400 |
| 11 mar 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 4,694,000 |
| 08 mar 2024 | 1.4500 | 1.4700 | 1.3600 | 1.3800 | 1.3800 | 1,073,400 |
| 07 mar 2024 | 1.5100 | 1.6000 | 1.3900 | 1.3900 | 1.3900 | 1,072,300 |
| 06 mar 2024 | 1.4500 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 1,421,300 |
| 05 mar 2024 | 1.4100 | 1.4750 | 1.3700 | 1.4500 | 1.4500 | 1,140,100 |
| 04 mar 2024 | 1.4000 | 1.4600 | 1.3300 | 1.4500 | 1.4500 | 1,066,800 |
| 01 mar 2024 | 1.4000 | 1.4700 | 1.3100 | 1.3800 | 1.3800 | 1,760,600 |
| 29 feb 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 2,325,300 |
| 28 feb 2024 | 1.2600 | 1.3900 | 1.2000 | 1.3600 | 1.3600 | 1,692,600 |
| 27 feb 2024 | 1.2800 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 854,000 |
| 26 feb 2024 | 1.3000 | 1.3450 | 1.2300 | 1.2700 | 1.2700 | 1,530,900 |
| 23 feb 2024 | 1.1400 | 1.3000 | 1.0800 | 1.3000 | 1.3000 | 1,391,700 |
| 22 feb 2024 | 1.2400 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 893,600 |
| 21 feb 2024 | 1.2800 | 1.3000 | 1.1400 | 1.2200 | 1.2200 | 2,656,900 |
| 20 feb 2024 | 1.1500 | 1.3300 | 1.1100 | 1.2600 | 1.2600 | 3,477,300 |
| 16 feb 2024 | 1.0600 | 1.1700 | 0.9990 | 1.0800 | 1.0800 | 2,624,700 |
| 15 feb 2024 | 0.9720 | 1.0500 | 0.9500 | 1.0300 | 1.0300 | 1,230,300 |
| 14 feb 2024 | 0.9590 | 0.9750 | 0.9180 | 0.9670 | 0.9670 | 1,016,700 |
| 13 feb 2024 | 0.8640 | 0.9500 | 0.8280 | 0.9470 | 0.9470 | 789,700 |
| 12 feb 2024 | 0.8700 | 0.9500 | 0.8510 | 0.8800 | 0.8800 | 2,939,100 |
| 09 feb 2024 | 0.8500 | 0.8860 | 0.8420 | 0.8700 | 0.8700 | 812,500 |
| 08 feb 2024 | 0.8500 | 0.8800 | 0.8380 | 0.8610 | 0.8610 | 230,300 |
| 07 feb 2024 | 0.8500 | 0.8900 | 0.8270 | 0.8700 | 0.8700 | 831,600 |
| 06 feb 2024 | 0.8330 | 0.8700 | 0.8320 | 0.8650 | 0.8650 | 240,600 |
| 05 feb 2024 | 0.8210 | 0.8570 | 0.7820 | 0.8330 | 0.8330 | 237,100 |
| 02 feb 2024 | 0.8110 | 0.8690 | 0.7730 | 0.8300 | 0.8300 | 306,300 |
| 01 feb 2024 | 0.9000 | 0.9200 | 0.7610 | 0.8290 | 0.8290 | 437,400 |
| 31 ene 2024 | 0.8500 | 0.8910 | 0.8370 | 0.8400 | 0.8400 | 575,400 |
| 30 ene 2024 | 0.8890 | 0.8890 | 0.8300 | 0.8700 | 0.8700 | 503,500 |
| 29 ene 2024 | 0.8140 | 0.9300 | 0.8000 | 0.8640 | 0.8640 | 896,200 |
| 26 ene 2024 | 0.8100 | 0.8770 | 0.7600 | 0.8000 | 0.8000 | 257,100 |
| 25 ene 2024 | 0.8010 | 0.8500 | 0.7590 | 0.7990 | 0.7990 | 503,800 |
| 24 ene 2024 | 0.8610 | 0.8860 | 0.7920 | 0.8100 | 0.8100 | 260,200 |
| 23 ene 2024 | 0.8450 | 0.8650 | 0.8110 | 0.8500 | 0.8500 | 364,700 |
| 22 ene 2024 | 0.8890 | 0.8890 | 0.8150 | 0.8500 | 0.8500 | 354,500 |
| 19 ene 2024 | 0.8600 | 0.8990 | 0.8060 | 0.8700 | 0.8700 | 725,800 |
| 18 ene 2024 | 0.8900 | 0.8960 | 0.8300 | 0.8700 | 0.8700 | 787,300 |
| 17 ene 2024 | 0.9160 | 0.9250 | 0.8640 | 0.8740 | 0.8740 | 694,400 |
| 16 ene 2024 | 0.9550 | 0.9720 | 0.9010 | 0.9330 | 0.9330 | 440,800 |
| 12 ene 2024 | 0.9170 | 0.9800 | 0.9100 | 0.9740 | 0.9740 | 380,100 |
| 11 ene 2024 | 0.9800 | 0.9830 | 0.9070 | 0.9270 | 0.9270 | 463,000 |
| 10 ene 2024 | 0.9700 | 1.0070 | 0.9190 | 1.0000 | 1.0000 | 604,500 |
| 09 ene 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9860 | 0.9860 | 1,338,900 |
| 08 ene 2024 | 0.8700 | 0.9200 | 0.8420 | 0.9200 | 0.9200 | 863,700 |
| 05 ene 2024 | 0.9630 | 0.9630 | 0.8500 | 0.8500 | 0.8500 | 571,500 |
| 04 ene 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9450 | 0.9450 | 447,000 |
| 03 ene 2024 | 0.9700 | 1.0300 | 0.9300 | 0.9990 | 0.9990 | 744,000 |
| 02 ene 2024 | 0.9200 | 0.9750 | 0.9130 | 0.9700 | 0.9700 | 553,700 |
| 29 dic 2023 | 0.8800 | 0.9350 | 0.8460 | 0.9130 | 0.9130 | 737,600 |
| 28 dic 2023 | 0.8700 | 0.9200 | 0.8630 | 0.8830 | 0.8830 | 504,400 |
| 27 dic 2023 | 0.8650 | 0.8860 | 0.8030 | 0.8800 | 0.8800 | 1,471,700 |
| 26 dic 2023 | 0.9100 | 0.9110 | 0.8630 | 0.8680 | 0.8680 | 1,620,900 |
| 22 dic 2023 | 0.9000 | 0.9110 | 0.8500 | 0.8630 | 0.8630 | 704,300 |
| 21 dic 2023 | 0.8540 | 0.9100 | 0.8360 | 0.8940 | 0.8940 | 1,029,500 |
| 20 dic 2023 | 0.9230 | 0.9230 | 0.8340 | 0.8520 | 0.8520 | 1,664,800 |
| 19 dic 2023 | 0.8540 | 0.9270 | 0.8500 | 0.9000 | 0.9000 | 1,819,300 |
| 18 dic 2023 | 1.0200 | 1.0200 | 0.7600 | 0.8540 | 0.8540 | 4,143,500 |
| 15 dic 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 3,438,400 |
| 14 dic 2023 | 1.0900 | 1.1300 | 1.0000 | 1.0300 | 1.0300 | 3,657,900 |
| 13 dic 2023 | 1.0400 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 3,339,100 |
| 12 dic 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,241,100 |
| 11 dic 2023 | 1.0400 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 1,820,800 |
| 08 dic 2023 | 1.0700 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 939,800 |
| 07 dic 2023 | 1.0300 | 1.0800 | 0.9640 | 1.0800 | 1.0800 | 949,700 |
| 06 dic 2023 | 1.0000 | 1.0900 | 0.9820 | 1.0100 | 1.0100 | 3,201,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.