Dark

GOSS
Gossamer Bio, Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:43 PM EDT

0.1700USD+0.176%(+0.0003)7,920,886

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

0.1732USD+1.822%(+0.0031)55,344

After-hours

Aug 28, 2026 4:59:30 PM EDT

0.1715USD+0.646%(+0.0011)62,464

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.17200	0.173300	0.164000	0.1701	0.000%	7,920,886	0.000%
2026-08-27	0.17610	0.177900	0.163000	0.1701	-2.185%	15,445,035	0.000%
2026-08-26	0.19910	0.201900	0.170000	0.1739	-14.963%	29,151,996	-2.185%
2026-08-25	0.17960	0.213700	0.168100	0.2045	+16.857%	47,555,258	-16.822%
2026-08-24	0.15000	0.187200	0.145700	0.1750	+13.122%	47,109,828	-2.800%
2026-08-21	0.16950	0.169500	0.145000	0.1547	-1.778%	131,355,503	+9.955%
2026-08-20	0.15810	0.163900	0.150500	0.1575	+0.575%	6,730,398	+8.000%
2026-08-19	0.14970	0.158500	0.142000	0.1566	+9.434%	6,913,566	+8.621%
2026-08-18	0.14000	0.147900	0.138200	0.1431	+2.214%	6,788,722	+18.868%
2026-08-17	0.15450	0.155600	0.140000	0.1400	-9.209%	24,056,072	+21.500%
2026-08-14	0.17000	0.170100	0.153000	0.1542	-9.454%	13,858,246	+10.311%
2026-08-13	0.17590	0.177200	0.165400	0.1703	-4.110%	12,498,117	-0.117%
2026-08-12	0.18330	0.185600	0.173000	0.1776	-2.310%	5,333,493	-4.223%
2026-08-11	0.18000	0.186000	0.174100	0.1818	+3.237%	10,608,452	-6.436%
2026-08-10	0.18000	0.180100	0.169000	0.1761	-1.067%	17,163,771	-3.407%
2026-08-07	0.18000	0.181600	0.172900	0.1780	-0.224%	10,940,716	-4.438%
2026-08-06	0.17710	0.182000	0.172000	0.1784	+0.394%	8,230,665	-4.652%
2026-08-05	0.18670	0.187000	0.175000	0.1777	-2.094%	8,005,631	-4.277%
2026-08-04	0.17000	0.184000	0.170000	0.1815	+4.551%	14,760,336	-6.281%
2026-08-03	0.16960	0.176600	0.160000	0.1736	+2.419%	17,705,154	-2.016%
2026-07-31	0.17700	0.182900	0.165300	0.1695	-4.936%	25,616,398	+0.354%
2026-07-30	0.20420	0.205100	0.167800	0.1783	-13.740%	30,642,605	-4.599%
2026-07-29	0.20570	0.211890	0.182000	0.2067	+0.780%	30,263,001	-17.707%
2026-07-28	0.26810	0.268200	0.190000	0.2051	+2.859%	211,222,949	-17.065%
2026-07-27	0.17345	0.214200	0.145000	0.1994	+46.618%	357,112,242	-14.694%
2026-07-24	0.14490	0.145000	0.132100	0.1360	-4.561%	10,925,774	+25.074%
2026-07-23	0.14250	0.142900	0.136000	0.1425	-1.452%	14,004,137	+19.368%
2026-07-22	0.14220	0.155000	0.136700	0.1446	-6.589%	16,477,088	+17.635%
2026-07-21	0.14350	0.155000	0.141800	0.1548	+9.787%	15,126,546	+9.884%
2026-07-20	0.17000	0.170000	0.138800	0.1410	-17.108%	39,485,343	+20.638%
2026-07-17	0.16590	0.176900	0.160300	0.1701	-0.235%	11,563,920	0.000%
2026-07-16	0.16000	0.171300	0.142800	0.1705	+5.442%	14,222,454	-0.235%
2026-07-15	0.13280	0.170500	0.127300	0.1617	+15.418%	24,628,479	+5.195%
2026-07-14	0.14400	0.144000	0.113800	0.1401	-2.776%	41,245,651	+21.413%
2026-07-13	0.16970	0.170000	0.140300	0.1441	-15.085%	30,798,233	+18.043%
2026-07-10	0.17530	0.175300	0.160000	0.1697	-3.029%	12,927,855	+0.236%
2026-07-09	0.17200	0.179600	0.168900	0.1750	+3.550%	8,708,902	-2.800%
2026-07-08	0.17490	0.176900	0.166000	0.1690	-4.789%	17,800,345	+0.651%
2026-07-07	0.19100	0.199800	0.175800	0.1775	-8.928%	14,282,603	-4.169%
2026-07-06	0.17320	0.194900	0.165500	0.1949	+12.529%	16,580,519	-12.724%
2026-07-02	0.16900	0.177500	0.164000	0.1732	+3.280%	16,527,196	-1.790%
2026-07-01	0.16700	0.169700	0.162600	0.1677	+1.883%	11,734,526	+1.431%
2026-06-30	0.17090	0.173500	0.162200	0.1646	+0.366%	10,802,451	+3.341%
2026-06-29	0.16180	0.170000	0.153100	0.1640	+4.459%	15,674,986	+3.720%
2026-06-26	0.16750	0.171200	0.151000	0.1570	-4.964%	38,552,918	+8.344%
2026-06-25	0.17000	0.177800	0.160600	0.1652	-2.249%	11,359,751	+2.966%
2026-06-24	0.17120	0.181300	0.167950	0.1690	-1.400%	12,287,464	+0.651%
2026-06-23	0.16050	0.178900	0.156200	0.1714	+4.385%	13,387,511	-0.758%
2026-06-22	0.17610	0.176100	0.160000	0.1642	-2.262%	11,641,537	+3.593%
2026-06-18	0.19510	0.199500	0.160300	0.1680	-6.145%	23,415,699	+1.250%
2026-06-17	0.15990	0.185000	0.155100	0.1790	+6.738%	23,153,055	-4.972%
2026-06-16	0.16750	0.173000	0.165750	0.1677	+0.419%	8,744,485	+1.431%
2026-06-15	0.17000	0.180000	0.165800	0.1670	+3.150%	16,232,315	+1.856%
2026-06-12	0.17860	0.183500	0.159600	0.1619	-8.737%	18,116,671	+5.065%
2026-06-11	0.15900	0.180100	0.154000	0.1774	+13.718%	22,657,752	-4.115%
2026-06-10	0.15740	0.165500	0.140000	0.1560	-2.500%	34,015,765	+9.038%
2026-06-09	0.16940	0.169400	0.153000	0.1600	-3.382%	13,174,760	+6.313%
2026-06-08	0.17900	0.179000	0.164000	0.1656	-5.371%	14,269,356	+2.717%
2026-06-05	0.17990	0.180000	0.168000	0.1750	-1.575%	13,195,795	-2.800%
2026-06-04	0.18580	0.190700	0.175800	0.1778	-5.576%	9,006,367	-4.331%
2026-06-03	0.19930	0.200200	0.182700	0.1883	-5.944%	12,271,214	-9.665%
2026-06-02	0.20210	0.202100	0.195100	0.2002	+1.060%	11,592,121	-15.035%
2026-06-01	0.23170	0.235200	0.197550	0.1981	-14.205%	19,804,302	-14.134%
2026-05-29	0.21210	0.230900	0.203400	0.2309	+9.379%	13,216,436	-26.332%
2026-05-28	0.21060	0.213000	0.201500	0.2111	-3.121%	11,699,749	-19.422%
2026-05-27	0.22750	0.227500	0.198000	0.2179	-0.955%	16,247,267	-21.937%
2026-05-26	0.21900	0.238800	0.211200	0.2200	+4.712%	13,230,272	-22.682%
2026-05-22	0.19960	0.211900	0.195500	0.2101	+4.579%	12,800,482	-19.039%
2026-05-21	0.23995	0.239950	0.190000	0.2009	-6.688%	36,707,107	-15.331%
2026-05-20	0.20000	0.219800	0.195100	0.2153	+8.137%	15,580,991	-20.994%
2026-05-19	0.20010	0.219000	0.194550	0.1991	+3.321%	26,042,809	-14.566%
2026-05-18	0.30000	0.300000	0.162600	0.1927	-43.324%	58,014,630	-11.728%
2026-05-15	0.33000	0.340000	0.315600	0.3400	+3.030%	5,500,980	-49.971%
2026-05-14	0.35510	0.355100	0.330000	0.3300	-3.958%	2,707,312	-48.455%
2026-05-13	0.34090	0.355000	0.330000	0.3436	+0.881%	3,320,912	-50.495%
2026-05-12	0.32200	0.345000	0.320200	0.3406	+0.561%	2,684,631	-50.059%
2026-05-11	0.32480	0.338700	0.314200	0.3387	+3.578%	3,055,557	-49.779%
2026-05-08	0.34000	0.349300	0.325000	0.3270	-4.859%	3,392,857	-47.982%
2026-05-07	0.35000	0.352800	0.329400	0.3437	-1.856%	3,894,952	-50.509%
2026-05-06	0.34490	0.359900	0.333000	0.3502	+4.226%	4,552,106	-51.428%
2026-05-05	0.35400	0.364000	0.330100	0.3360	-4.110%	4,346,604	-49.375%
2026-05-04	0.37000	0.379900	0.346300	0.3504	-5.246%	3,890,755	-51.455%
2026-05-01	0.36000	0.370000	0.350000	0.3698	+0.544%	2,371,541	-54.002%
2026-04-30	0.35000	0.369000	0.338400	0.3678	+5.206%	3,457,015	-53.752%
2026-04-29	0.34500	0.360000	0.331200	0.3496	+1.363%	5,127,916	-51.344%
2026-04-28	0.34770	0.350000	0.326600	0.3449	-1.033%	7,900,181	-50.681%
2026-04-27	0.36390	0.380000	0.340000	0.3485	-3.915%	6,247,232	-51.191%
2026-04-24	0.37160	0.377400	0.360700	0.3627	-2.918%	3,262,454	-53.102%
2026-04-23	0.39210	0.392100	0.360000	0.3736	-4.181%	4,196,398	-54.470%
2026-04-22	0.37020	0.392800	0.370100	0.3899	+3.312%	4,799,088	-56.373%
2026-04-21	0.41750	0.417500	0.364100	0.3774	-10.143%	9,344,787	-54.928%
2026-04-20	0.43910	0.460000	0.414300	0.4200	-5.830%	4,577,084	-59.500%
2026-04-17	0.44010	0.467200	0.434400	0.4460	+1.966%	4,082,759	-61.861%
2026-04-16	0.45000	0.460000	0.423400	0.4374	-2.994%	5,149,565	-61.111%
2026-04-15	0.42900	0.467700	0.423900	0.4509	+4.472%	8,782,765	-62.275%
2026-04-14	0.40200	0.431600	0.402000	0.4316	+7.738%	6,939,349	-60.589%
2026-04-13	0.39780	0.409900	0.381100	0.4006	-2.173%	6,837,553	-57.539%
2026-04-10	0.36610	0.429000	0.366100	0.4095	+10.199%	11,775,556	-58.462%
2026-04-09	0.34740	0.378300	0.338200	0.3716	+6.966%	8,207,987	-54.225%
2026-04-08	0.34520	0.349400	0.322201	0.3474	+5.369%	6,916,409	-51.036%
2026-04-07	0.34760	0.350000	0.320000	0.3297	-4.683%	8,481,685	-48.408%
2026-04-06	0.37900	0.380000	0.334300	0.3459	-6.514%	9,805,153	-50.824%
2026-04-02	0.34820	0.381400	0.343900	0.3700	+1.370%	5,810,718	-54.027%
2026-04-01	0.33680	0.378299	0.332700	0.3650	+11.111%	10,666,072	-53.397%
2026-03-31	0.32330	0.338300	0.320100	0.3285	+2.656%	7,205,570	-48.219%
2026-03-30	0.34100	0.350000	0.320000	0.3200	-7.648%	7,585,599	-46.844%
2026-03-27	0.36000	0.380000	0.344000	0.3465	-7.551%	9,487,085	-50.909%
2026-03-26	0.37440	0.410800	0.363700	0.3748	-1.756%	9,464,466	-54.616%
2026-03-25	0.35350	0.397000	0.349525	0.3815	+10.612%	15,000,633	-55.413%
2026-03-24	0.37770	0.379700	0.321300	0.3449	-7.583%	23,456,380	-50.681%
2026-03-23	0.40020	0.408500	0.364000	0.3732	-11.648%	28,704,225	-54.421%
2026-03-20	0.45000	0.450000	0.400000	0.4224	-6.549%	29,583,916	-59.730%
2026-03-19	0.42430	0.470000	0.405000	0.4520	+4.123%	10,720,788	-62.367%
2026-03-18	0.45750	0.469900	0.424300	0.4341	-7.991%	10,906,011	-60.815%
2026-03-17	0.45410	0.485100	0.450800	0.4718	+3.465%	6,383,585	-63.947%
2026-03-16	0.44840	0.480000	0.443200	0.4560	+4.324%	6,188,861	-62.697%
2026-03-13	0.46620	0.481500	0.435900	0.4371	-4.978%	5,999,928	-61.084%
2026-03-12	0.48000	0.490100	0.451600	0.4600	-6.142%	10,443,313	-63.022%
2026-03-11	0.51000	0.520000	0.490000	0.4901	-3.352%	8,137,688	-65.293%
2026-03-10	0.56000	0.568600	0.497700	0.5071	-8.680%	9,538,744	-66.456%
2026-03-09	0.49870	0.564690	0.482700	0.5553	+10.905%	9,228,089	-69.368%
2026-03-06	0.51270	0.529300	0.485000	0.5007	-4.044%	12,042,464	-66.028%
2026-03-05	0.57010	0.570100	0.475500	0.5218	-10.034%	21,213,516	-67.401%
2026-03-04	0.47340	0.598200	0.464900	0.5800	+23.404%	25,324,650	-70.672%
2026-03-03	0.42000	0.500500	0.412101	0.4700	+9.659%	20,495,444	-63.809%
2026-03-02	0.40660	0.444900	0.392000	0.4286	+0.871%	14,395,977	-60.313%
2026-02-27	0.39000	0.445000	0.390000	0.4249	+5.697%	27,492,071	-59.967%
2026-02-26	0.37100	0.417500	0.363000	0.4020	+5.762%	34,536,330	-57.687%
2026-02-25	0.40060	0.400600	0.331200	0.3801	-8.498%	73,679,597	-55.249%
2026-02-24	0.38805	0.444500	0.356000	0.4154	-1.866%	71,287,175	-59.052%
2026-02-23	0.59610	0.600000	0.331500	0.4233	-80.127%	273,893,457	-59.816%
2026-02-20	2.10000	2.220000	2.060000	2.1300	+0.948%	8,452,411	-92.014%
2026-02-19	2.18000	2.226300	2.100000	2.1100	-2.765%	5,210,432	-91.938%
2026-02-18	2.16000	2.235000	2.110000	2.1700	+0.930%	5,776,291	-92.161%
2026-02-17	2.30000	2.340000	2.140000	2.1500	-6.114%	6,206,942	-92.088%
2026-02-13	2.34000	2.495000	2.280000	2.2900	-1.293%	5,299,811	-92.572%
2026-02-12	2.36000	2.379500	2.270000	2.3200	-1.277%	3,219,768	-92.668%
2026-02-11	2.33000	2.380000	2.240000	2.3500	+0.858%	5,451,927	-92.762%
2026-02-10	2.28000	2.410000	2.260000	2.3300	+3.097%	6,552,904	-92.700%
2026-02-09	2.27000	2.360000	2.160000	2.2600	0.000%	5,800,996	-92.473%
2026-02-06	2.47500	2.500000	2.230000	2.2600	-7.187%	7,931,774	-92.473%
2026-02-05	2.44000	2.540000	2.400000	2.4350	-1.016%	5,109,250	-93.014%
2026-02-04	2.66000	2.660000	2.320000	2.4600	-7.865%	6,850,637	-93.085%
2026-02-03	2.48000	2.755000	2.382000	2.6700	+7.661%	7,079,521	-93.629%
2026-02-02	2.30000	2.630000	2.265000	2.4800	+8.772%	8,764,580	-93.141%
2026-01-30	2.43000	2.470000	2.270000	2.2800	-5.785%	4,638,149	-92.539%
2026-01-29	2.57000	2.570000	2.400000	2.4200	-5.098%	4,828,980	-92.971%
2026-01-28	2.69000	2.720000	2.500000	2.5500	-3.409%	5,838,269	-93.329%
2026-01-27	2.66000	2.675000	2.490000	2.6400	-0.752%	3,584,381	-93.557%
2026-01-26	2.74000	2.778600	2.635000	2.6600	-1.481%	2,805,090	-93.605%
2026-01-23	2.90000	2.920000	2.670000	2.7000	-5.923%	4,250,709	-93.700%
2026-01-22	2.79000	2.999000	2.750000	2.8700	+4.745%	7,513,910	-94.073%
2026-01-21	2.60000	2.755000	2.560000	2.7400	+5.385%	6,338,582	-93.792%
2026-01-20	2.43000	2.630000	2.380000	2.6000	+3.175%	3,945,071	-93.458%
2026-01-16	2.48000	2.640000	2.450000	2.5200	+2.857%	3,871,325	-93.250%
2026-01-15	2.54000	2.580000	2.440000	2.4500	-3.922%	2,715,793	-93.057%
2026-01-14	2.63000	2.650000	2.480000	2.5500	-4.135%	3,507,087	-93.329%
2026-01-13	2.52000	2.689900	2.420000	2.6600	+5.556%	5,042,180	-93.605%
2026-01-12	2.52000	2.650000	2.490000	2.5200	+0.800%	4,242,287	-93.250%
2026-01-09	2.54000	2.610000	2.410000	2.5000	0.000%	3,353,448	-93.196%
2026-01-08	2.35000	2.540000	2.350000	2.5000	+3.734%	7,125,285	-93.196%
2026-01-07	2.55000	2.650000	2.360000	2.4100	-5.859%	6,879,845	-92.942%
2026-01-06	2.71000	2.760000	2.520000	2.5600	-6.569%	5,595,082	-93.355%
2026-01-05	2.91000	2.969900	2.725000	2.7400	-4.861%	4,464,792	-93.792%
2026-01-02	3.15000	3.150000	2.850000	2.8800	-7.097%	3,853,483	-94.094%
2025-12-31	3.12000	3.210000	3.075000	3.1000	-0.641%	3,444,823	-94.513%
2025-12-30	3.21000	3.260000	3.040000	3.1200	-2.804%	4,104,521	-94.548%
2025-12-29	3.25000	3.350000	3.210000	3.2100	-0.619%	4,111,345	-94.701%
2025-12-26	3.41000	3.460000	3.140000	3.2300	-6.105%	4,366,354	-94.734%
2025-12-24	3.27000	3.650000	3.270000	3.4400	+4.718%	3,245,303	-95.055%
2025-12-23	3.75000	3.770000	3.210000	3.2850	-12.865%	5,662,225	-94.822%
2025-12-22	3.48000	3.770000	3.430000	3.7700	+9.593%	4,260,475	-95.488%
2025-12-19	3.41000	3.600000	3.370000	3.4400	+0.292%	15,016,864	-95.055%
2025-12-18	3.57000	3.610000	3.400000	3.4300	-3.922%	4,532,925	-95.041%
2025-12-17	3.64000	3.820000	3.495000	3.5700	+0.281%	3,701,084	-95.235%
2025-12-16	3.80000	3.865000	3.535000	3.5600	-6.069%	4,852,273	-95.222%
2025-12-15	3.70000	3.870000	3.525000	3.7900	+5.278%	8,621,828	-95.512%
2025-12-12	3.72000	3.790000	3.560000	3.6000	-0.552%	3,477,476	-95.275%
2025-12-11	3.50000	3.800000	3.469700	3.6200	+3.725%	4,279,719	-95.301%
2025-12-10	3.48500	3.528400	3.340000	3.4900	+1.159%	3,050,940	-95.126%
2025-12-09	3.45000	3.540000	3.430000	3.4500	+1.173%	1,646,637	-95.070%
2025-12-08	3.35000	3.460000	3.350000	3.4100	+2.402%	1,839,891	-95.012%
2025-12-05	3.35000	3.400000	3.245000	3.3300	+0.301%	2,221,448	-94.892%
2025-12-04	3.41000	3.430000	3.300000	3.3200	-2.924%	2,189,305	-94.877%
2025-12-03	3.04000	3.450000	3.010000	3.4200	+14.381%	4,706,714	-95.026%
2025-12-02	3.14000	3.150000	2.975000	2.9900	-4.777%	3,662,173	-94.311%
2025-12-01	3.27000	3.305000	3.105000	3.1400	-5.988%	3,599,019	-94.583%
2025-11-28	3.32500	3.400000	3.250000	3.3400	0.000%	1,136,691	-94.907%
2025-11-26	3.31000	3.370000	3.220000	3.3400	+2.141%	1,716,689	-94.907%
2025-11-25	3.24000	3.335000	3.190000	3.2700	+2.830%	2,388,484	-94.798%
2025-11-24	3.08000	3.230000	2.995000	3.1800	+3.922%	2,734,147	-94.651%
2025-11-21	3.11000	3.170000	2.930000	3.0600	-1.608%	2,739,592	-94.441%
2025-11-20	3.22000	3.275000	3.050000	3.1100	-0.955%	2,945,340	-94.531%
2025-11-19	3.06000	3.195000	3.020000	3.1400	+2.951%	3,055,145	-94.583%
2025-11-18	2.98000	3.100000	2.920900	3.0500	+2.007%	2,894,398	-94.423%
2025-11-17	2.71000	3.060000	2.654000	2.9900	+10.332%	6,262,880	-94.311%
2025-11-14	2.42000	2.770000	2.420000	2.7100	+7.968%	2,785,382	-93.723%
2025-11-13	2.65000	2.661500	2.500000	2.5100	-7.037%	2,323,337	-93.223%
2025-11-12	2.63000	2.710000	2.535000	2.7000	+4.247%	3,418,059	-93.700%
2025-11-11	2.49000	2.595000	2.460000	2.5900	+4.435%	2,298,701	-93.432%
2025-11-10	2.45000	2.619900	2.440000	2.4800	+5.085%	4,073,072	-93.141%
2025-11-07	2.30000	2.410000	2.205000	2.3600	+2.165%	2,091,629	-92.792%
2025-11-06	2.28200	2.410000	2.280000	2.3100	-2.532%	2,346,750	-92.636%
2025-11-05	2.29000	2.375000	2.200000	2.3700	+3.043%	2,290,493	-92.823%
2025-11-04	2.35000	2.370000	2.280000	2.3000	-3.766%	1,936,114	-92.604%
2025-11-03	2.49000	2.490000	2.350000	2.3900	-2.449%	2,492,631	-92.883%
2025-10-31	2.43000	2.520000	2.380000	2.4500	+1.240%	2,163,333	-93.057%
2025-10-30	2.40000	2.490000	2.360000	2.4200	+1.255%	2,166,358	-92.971%
2025-10-29	2.38000	2.465000	2.330000	2.3900	+0.420%	2,352,223	-92.883%
2025-10-28	2.37000	2.400000	2.280800	2.3800	-0.418%	1,557,070	-92.853%
2025-10-27	2.48000	2.530000	2.340000	2.3900	-3.629%	3,831,114	-92.883%
2025-10-24	2.15000	2.485000	2.130000	2.4800	+18.660%	7,741,779	-93.141%
2025-10-23	2.23000	2.240000	2.080000	2.0900	-5.430%	2,981,791	-91.861%
2025-10-22	2.15000	2.220000	2.120000	2.2100	+1.376%	2,573,978	-92.303%
2025-10-21	2.27000	2.275000	2.150000	2.1800	-3.965%	4,083,618	-92.197%
2025-10-20	2.23000	2.310000	2.185000	2.2700	+3.653%	2,302,370	-92.507%
2025-10-17	2.29000	2.300000	2.180000	2.1900	-5.195%	2,998,195	-92.233%
2025-10-16	2.44000	2.450000	2.230000	2.3100	-4.149%	2,828,120	-92.636%
2025-10-15	2.39000	2.450000	2.360000	2.4100	+1.261%	2,381,115	-92.942%
2025-10-14	2.40000	2.420000	2.310000	2.3800	-2.459%	2,260,013	-92.853%
2025-10-13	2.35000	2.440000	2.290000	2.4400	+7.018%	3,016,796	-93.029%
2025-10-10	2.55000	2.575000	2.210000	2.2800	-10.938%	4,325,646	-92.539%
2025-10-09	2.45000	2.610000	2.450000	2.5600	+5.785%	3,038,358	-93.355%
2025-10-08	2.53000	2.550000	2.414400	2.4200	-3.200%	2,808,481	-92.971%
2025-10-07	2.40000	2.545000	2.400000	2.5000	+3.734%	2,640,871	-93.196%
2025-10-06	2.57000	2.589100	2.320000	2.4100	-6.226%	4,064,409	-92.942%
2025-10-03	2.51000	2.635000	2.510000	2.5700	+3.629%	2,797,530	-93.381%
2025-10-02	2.50000	2.550000	2.380000	2.4800	-0.402%	4,192,477	-93.141%
2025-10-01	2.59000	2.700000	2.460000	2.4900	-5.323%	4,410,143	-93.169%
2025-09-30	2.84000	2.840000	2.570000	2.6300	-6.738%	4,702,198	-93.532%
2025-09-29	2.73000	2.825000	2.640000	2.8200	+4.444%	2,766,550	-93.968%
2025-09-26	2.78000	2.830000	2.625000	2.7000	-2.878%	3,931,464	-93.700%
2025-09-25	2.84000	2.875000	2.731100	2.7800	-7.023%	8,591,908	-93.881%
2025-09-24	3.09000	3.175000	2.975000	2.9900	-2.922%	3,112,299	-94.311%
2025-09-23	3.17000	3.170000	2.980000	3.0800	-2.532%	2,711,529	-94.477%
2025-09-22	3.04000	3.210000	3.005000	3.1600	+3.607%	4,354,158	-94.617%
2025-09-19	3.13000	3.180000	2.940000	3.0500	-0.974%	5,112,778	-94.423%
2025-09-18	3.04000	3.150000	3.015000	3.0800	+3.010%	3,632,294	-94.477%
2025-09-17	3.36800	3.368000	2.930000	2.9900	-6.563%	4,804,877	-94.311%
2025-09-16	3.20000	3.290000	3.060000	3.2000	+0.629%	3,468,136	-94.684%
2025-09-15	3.49000	3.550000	3.165000	3.1800	-8.092%	4,135,188	-94.651%
2025-09-12	3.48000	3.600000	3.359100	3.4600	0.000%	4,242,194	-95.084%
2025-09-11	3.18000	3.500000	3.140000	3.4600	+11.254%	7,309,700	-95.084%
2025-09-10	2.99000	3.400000	2.940000	3.1100	+12.274%	11,229,930	-94.531%
2025-09-09	2.62500	2.815000	2.610000	2.7700	+4.135%	2,715,122	-93.859%
2025-09-08	2.97000	3.000000	2.631000	2.6600	-9.524%	5,557,414	-93.605%
2025-09-05	2.51000	2.979900	2.510000	2.9400	+17.131%	7,656,984	-94.214%
2025-09-04	2.56000	2.670000	2.410000	2.5100	-2.713%	3,365,556	-93.223%
2025-09-03	2.57000	2.705000	2.550000	2.5800	-0.386%	3,305,010	-93.407%
2025-09-02	2.42000	2.680000	2.420000	2.5900	+4.858%	7,656,361	-93.432%
2025-08-29	2.41000	2.500000	2.375000	2.4700	+2.917%	2,537,655	-93.113%
2025-08-28	2.47000	2.585000	2.380000	2.4000	-2.439%	4,268,445	-92.913%
2025-08-27	2.53000	2.645000	2.450000	2.4600	-2.767%	4,258,661	-93.085%
2025-08-26	2.38000	2.570000	2.375000	2.5300	+7.203%	3,556,184	-93.277%
2025-08-25	2.34000	2.440000	2.270000	2.3600	+0.855%	3,156,154	-92.792%
2025-08-22	2.17000	2.350000	2.145000	2.3400	+7.834%	4,899,237	-92.731%
2025-08-21	2.01000	2.180000	1.990000	2.1700	+11.282%	4,527,924	-92.161%
2025-08-20	1.90000	1.975000	1.880000	1.9500	+1.563%	1,112,061	-91.277%
2025-08-19	1.97000	2.000000	1.910000	1.9200	-3.518%	1,185,579	-91.141%
2025-08-18	1.93500	2.029800	1.920000	1.9900	+1.531%	1,533,473	-91.452%
2025-08-15	1.96000	1.980000	1.910000	1.9600	0.000%	1,731,121	-91.321%
2025-08-14	1.95000	1.980000	1.860000	1.9600	-0.508%	1,413,072	-91.321%
2025-08-13	1.95000	2.000000	1.845000	1.9700	+2.073%	2,942,692	-91.365%
2025-08-12	1.77000	1.950000	1.745000	1.9300	+11.239%	2,209,611	-91.187%
2025-08-11	1.73000	1.795000	1.680000	1.7350	-1.420%	2,487,990	-90.196%
2025-08-08	1.75000	1.789700	1.665000	1.7600	+1.149%	3,070,404	-90.335%
2025-08-07	2.00000	2.020000	1.715000	1.7400	-12.121%	3,782,644	-90.224%
2025-08-06	2.18000	2.210000	1.920000	1.9800	-8.333%	3,966,370	-91.409%
2025-08-05	2.17500	2.230000	2.060700	2.1600	-0.461%	3,075,996	-92.125%
2025-08-04	2.08500	2.180000	2.030000	2.1700	+8.500%	5,912,463	-92.161%
2025-08-01	2.00000	2.035000	1.910000	2.0000	-1.961%	2,686,166	-91.495%
2025-07-31	2.17000	2.180000	2.003300	2.0400	-1.923%	2,993,749	-91.662%
2025-07-30	2.05500	2.170000	2.030000	2.0800	+6.122%	3,906,962	-91.822%
2025-07-29	2.04000	2.180000	1.900000	1.9600	-1.010%	4,161,398	-91.321%
2025-07-28	1.87000	2.030000	1.840000	1.9800	+7.609%	3,564,901	-91.409%
2025-07-25	1.79000	1.920000	1.720000	1.8400	+3.371%	2,094,305	-90.755%
2025-07-24	1.87000	1.910000	1.770000	1.7800	-4.813%	3,386,481	-90.444%
2025-07-23	1.72500	1.935000	1.725000	1.8700	+8.721%	5,333,240	-90.904%
2025-07-22	1.75000	1.755000	1.670100	1.7200	-1.714%	2,415,419	-90.110%
2025-07-21	1.72000	1.800000	1.710000	1.7500	+2.941%	2,411,846	-90.280%
2025-07-18	1.78000	1.900000	1.670900	1.7000	-0.585%	3,184,793	-89.994%
2025-07-17	1.70000	1.800000	1.635000	1.7100	+3.012%	6,208,738	-90.053%
2025-07-16	1.47000	1.700000	1.470000	1.6600	+14.483%	4,203,586	-89.753%
2025-07-15	1.54000	1.540000	1.420000	1.4500	-5.229%	2,056,748	-88.269%
2025-07-14	1.41000	1.540000	1.385000	1.5300	+12.500%	3,975,271	-88.882%
2025-07-11	1.34000	1.400000	1.340000	1.3600	0.000%	696,093	-87.493%
2025-07-10	1.35000	1.380000	1.300000	1.3600	0.000%	1,046,201	-87.493%
2025-07-09	1.27000	1.385000	1.265000	1.3600	+7.087%	1,566,924	-87.493%
2025-07-08	1.26000	1.275000	1.215000	1.2700	+1.600%	1,008,321	-86.606%
2025-07-07	1.24000	1.255000	1.200000	1.2500	+0.806%	1,294,045	-86.392%
2025-07-03	1.23000	1.250000	1.200000	1.2400	+2.479%	433,035	-86.282%
2025-07-02	1.25000	1.280000	1.200000	1.2100	-3.200%	1,177,882	-85.942%
2025-07-01	1.23000	1.330000	1.195000	1.2500	+1.626%	2,391,521	-86.392%
2025-06-30	1.26000	1.305000	1.220000	1.2300	-1.600%	2,018,534	-86.171%
2025-06-27	1.30000	1.329800	1.200000	1.2500	-3.846%	26,071,320	-86.392%
2025-06-26	1.36000	1.370000	1.290000	1.3000	-4.412%	1,256,010	-86.915%
2025-06-25	1.37000	1.385000	1.330000	1.3600	-1.449%	1,304,725	-87.493%
2025-06-24	1.38000	1.405400	1.350000	1.3800	+0.730%	1,087,554	-87.674%
2025-06-23	1.41000	1.418200	1.250000	1.3700	-4.861%	2,212,012	-87.584%
2025-06-20	1.32000	1.440000	1.270000	1.4400	+11.628%	2,265,211	-88.188%
2025-06-18	1.27000	1.310000	1.250000	1.2900	+4.032%	693,208	-86.814%
2025-06-17	1.28000	1.300000	1.220000	1.2400	-3.125%	916,794	-86.282%
2025-06-16	1.28000	1.360000	1.230000	1.2800	+3.226%	1,606,956	-86.711%
2025-06-13	1.27000	1.290000	1.200000	1.2400	-2.362%	1,126,516	-86.282%
2025-06-12	1.28000	1.310000	1.250000	1.2700	-1.550%	1,038,474	-86.606%
2025-06-11	1.25000	1.370000	1.250000	1.2900	+3.200%	1,670,924	-86.814%
2025-06-10	1.32000	1.345000	1.240000	1.2500	-6.015%	1,491,473	-86.392%
2025-06-09	1.34000	1.380000	1.290000	1.3300	0.000%	981,332	-87.211%
2025-06-06	1.26000	1.355000	1.260000	1.3300	+5.556%	1,428,232	-87.211%
2025-06-05	1.26000	1.275000	1.220000	1.2600	0.000%	718,950	-86.500%
2025-06-04	1.21000	1.290000	1.210000	1.2600	+3.279%	1,430,623	-86.500%
2025-06-03	1.17000	1.238800	1.160000	1.2200	+5.628%	1,436,552	-86.057%
2025-06-02	1.12000	1.180000	1.100000	1.1550	+4.054%	1,591,069	-85.273%
2025-05-30	1.12000	1.150000	1.090000	1.1100	-1.770%	1,078,332	-84.676%
2025-05-29	1.17000	1.200000	1.130000	1.1300	-2.586%	1,001,628	-84.947%
2025-05-28	1.14000	1.170000	1.115000	1.1600	+3.571%	840,058	-85.336%
2025-05-27	1.20000	1.205000	1.120000	1.1200	-6.667%	1,187,186	-84.813%
2025-05-23	1.12000	1.210000	1.120000	1.2000	+3.448%	1,931,337	-85.825%
2025-05-22	1.13000	1.230000	1.110000	1.1600	+0.870%	2,424,496	-85.336%
2025-05-21	1.16000	1.220000	1.110000	1.1500	-2.542%	2,390,769	-85.209%
2025-05-20	1.09000	1.220000	1.082300	1.1800	+8.257%	2,335,990	-85.585%
2025-05-19	1.05000	1.120000	1.030000	1.0900	+4.808%	1,657,804	-84.394%
2025-05-16	1.05000	1.119100	1.030000	1.0400	-0.952%	2,043,671	-83.644%
2025-05-15	1.00000	1.070000	0.987750	1.0500	+3.960%	1,740,585	-83.800%
2025-05-14	1.08000	1.100000	1.010000	1.0100	-7.339%	1,358,749	-83.158%
2025-05-13	1.09000	1.130000	1.080000	1.0900	-0.909%	773,449	-84.394%
2025-05-12	1.14000	1.140000	1.070000	1.1000	-0.901%	981,494	-84.536%
2025-05-09	1.11000	1.160000	1.100000	1.1100	-0.893%	998,296	-84.676%
2025-05-08	1.10000	1.140000	1.065000	1.1200	+2.283%	958,454	-84.813%
2025-05-07	1.09000	1.130000	1.060000	1.0950	+0.459%	743,491	-84.466%
2025-05-06	1.22000	1.230000	1.070000	1.0900	-12.800%	2,005,934	-84.394%
2025-05-05	1.18000	1.260000	1.100000	1.2500	+5.932%	2,191,747	-86.392%
2025-05-02	1.06000	1.230000	1.040100	1.1800	+11.321%	2,627,995	-85.585%
2025-05-01	1.03000	1.060000	0.917000	1.0600	+3.922%	1,787,503	-83.953%
2025-04-30	0.88150	1.040000	0.845050	1.0200	+15.686%	3,278,216	-83.324%
2025-04-29	0.87640	0.919900	0.860000	0.8817	+0.605%	588,403	-80.708%
2025-04-28	0.95000	0.971100	0.872100	0.8764	-8.546%	1,410,855	-80.591%
2025-04-25	0.99000	0.999900	0.900000	0.9583	-2.134%	2,464,705	-82.250%
2025-04-24	0.95000	1.005000	0.890700	0.9792	+9.432%	1,543,250	-82.629%
2025-04-23	0.86500	0.955500	0.840000	0.8948	+8.146%	2,338,946	-80.990%
2025-04-22	0.83680	0.839400	0.792100	0.8274	+1.771%	2,364,747	-79.442%
2025-04-21	0.85190	0.851900	0.800000	0.8130	-3.501%	1,601,760	-79.077%
2025-04-17	0.82000	0.851600	0.811100	0.8425	+1.494%	677,476	-79.810%
2025-04-16	0.83000	0.870000	0.800500	0.8301	+0.024%	980,347	-79.508%
2025-04-15	0.83000	0.880000	0.810100	0.8299	+2.091%	949,832	-79.504%
2025-04-14	0.86340	0.872700	0.805000	0.8129	-1.467%	804,296	-79.075%
2025-04-11	0.78900	0.850000	0.785000	0.8250	+6.178%	611,053	-79.382%
2025-04-10	0.85070	0.900000	0.770000	0.7770	-11.775%	1,673,136	-78.108%
2025-04-09	0.79800	0.901000	0.760000	0.8807	+11.764%	1,724,501	-80.686%
2025-04-08	0.86000	0.960000	0.780000	0.7880	-3.973%	1,826,072	-78.414%
2025-04-07	0.80000	0.908927	0.760000	0.8206	+2.575%	2,315,651	-79.271%
2025-04-04	0.93000	0.949700	0.800000	0.8000	-15.020%	2,788,588	-78.738%
2025-04-03	0.94930	0.973500	0.915000	0.9414	-3.792%	1,272,668	-81.931%
2025-04-02	0.97760	1.010000	0.953700	0.9785	-1.589%	1,654,083	-82.616%
2025-04-01	1.10000	1.150000	0.975600	0.9943	-9.609%	2,372,267	-82.892%
2025-03-31	1.17000	1.170000	1.070000	1.1000	-5.983%	1,495,509	-84.536%
2025-03-28	1.14000	1.220000	1.130000	1.1700	+0.862%	1,113,726	-85.462%
2025-03-27	1.17000	1.180000	1.130000	1.1600	-1.695%	1,700,560	-85.336%
2025-03-26	1.30000	1.300000	1.160000	1.1800	-7.813%	1,544,747	-85.585%
2025-03-25	1.31000	1.310000	1.240000	1.2800	0.000%	1,109,080	-86.711%
2025-03-24	1.41000	1.410000	1.270000	1.2800	-7.914%	1,588,353	-86.711%
2025-03-21	1.34000	1.410000	1.305000	1.3900	+2.963%	1,054,115	-87.763%
2025-03-20	1.36000	1.370000	1.320000	1.3500	-0.735%	1,153,208	-87.400%
2025-03-19	1.42000	1.420000	1.320000	1.3600	-4.225%	1,107,082	-87.493%
2025-03-18	1.37000	1.440000	1.330000	1.4200	+2.158%	2,647,629	-88.021%
2025-03-17	1.45000	1.450000	1.300000	1.3900	-4.138%	1,812,196	-87.763%
2025-03-14	1.34000	1.478900	1.300000	1.4500	+11.538%	2,546,612	-88.269%
2025-03-13	1.34000	1.400000	1.290000	1.3000	-2.985%	1,411,553	-86.915%
2025-03-12	1.26000	1.405000	1.250000	1.3400	+9.836%	2,009,864	-87.306%
2025-03-11	1.15000	1.240000	1.135000	1.2200	+6.087%	1,087,698	-86.057%

.dark-mode .ZdgSr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdgSr5{ color: #333333; background-color: white; border: 2px solid #333333; }GOSSGossamer Bio, Inc. Common Stockstock NASDAQ

GOSS
Gossamer Bio, Inc. Common Stock
stock NASDAQ