Gossamer Bio, Inc. GOSS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,93-0,92 (-7,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,93 | -7,76 % | $11,63 | $12,14 | $10,81 | 350,70K |
| 2026-09-30 | $11,85 | +2,33 % | $11,53 | $12,46 | $11,16 | 381,90K |
| 2026-09-29 | $11,58 | +0,52 % | $11,68 | $11,85 | $11,21 | 384,00K |
| 2026-09-28 | $11,52 | +5,30 % | $10,46 | $11,85 | $10,33 | 516,40K |
| 2026-09-25 | $10,94 | +0,09 % | $10,93 | $11,01 | $10,22 | 426,60K |
| 2026-09-24 | $10,93 | -0,55 % | $10,76 | $11,68 | $10,75 | 236,10K |
| 2026-09-23 | $10,99 | -5,99 % | $11,69 | $11,97 | $10,03 | 453,80K |
| 2026-09-22 | $11,69 | +3,63 % | $11,48 | $12,31 | $11,35 | 195,60K |
| 2026-09-21 | $11,28 | +5,13 % | $11,60 | $11,94 | $10,91 | 258,80K |
| 2026-09-18 | $10,73 | -10,13 % | $12,00 | $12,49 | $10,67 | 530,10K |
| 2026-09-17 | $11,94 | +8,94 % | $11,78 | $12,45 | $11,28 | 267,70K |
| 2026-09-16 | $10,96 | +5,59 % | $10,77 | $11,24 | $9,96 | 271,20K |
| 2026-09-15 | $10,38 | -2,99 % | $10,61 | $10,97 | $10,12 | 220,30K |
| 2026-09-14 | $10,70 | -0,28 % | $10,95 | $11,08 | $10,07 | 325,90K |
| 2026-09-11 | $10,73 | -5,55 % | $12,48 | $12,52 | $10,47 | 472,30K |
| 2026-09-10 | $11,36 | -11,25 % | $12,24 | $12,56 | $11,20 | 165,33K |
| 2026-09-09 | $12,80 | -11,11 % | $12,00 | $13,76 | $12,00 | 296,18K |
| 2026-09-08 | $14,40 | +2,86 % | $13,76 | $14,72 | $13,44 | 86,49K |
| 2026-09-04 | $14,00 | -0,57 % | $13,76 | $14,48 | $13,44 | 101,17K |
| 2026-09-03 | $14,08 | +1,73 % | $13,84 | $14,08 | $13,12 | 71,62K |
| 2026-09-02 | $13,84 | +3,59 % | $13,28 | $13,84 | $12,88 | 71,98K |
| 2026-09-01 | $13,36 | -1,76 % | $13,20 | $13,84 | $12,80 | 91,54K |
| 2026-08-31 | $13,60 | 0,00 % | $13,68 | $14,40 | $13,44 | 126,86K |
| 2026-08-28 | $13,60 | 0,00 % | $13,76 | $13,84 | $13,12 | 99,01K |
| 2026-08-27 | $13,60 | -2,30 % | $14,08 | $14,24 | $13,04 | 193,06K |
| 2026-08-26 | $13,92 | -15,12 % | $15,92 | $16,16 | $13,60 | 364,40K |
| 2026-08-25 | $16,40 | +17,14 % | $14,40 | $17,12 | $13,44 | 594,44K |
| 2026-08-24 | $14,00 | +12,90 % | $12,00 | $14,96 | $11,68 | 588,87K |
| 2026-08-21 | $12,40 | -1,90 % | $13,60 | $13,60 | $11,60 | 1,64M |
| 2026-08-20 | $12,64 | +0,64 % | $12,64 | $13,12 | $12,08 | 84,13K |
| 2026-08-19 | $12,56 | +9,79 % | $12,00 | $12,72 | $11,36 | 86,42K |
| 2026-08-18 | $11,44 | +2,14 % | $11,20 | $11,84 | $11,04 | 84,86K |
| 2026-08-17 | $11,20 | -9,09 % | $12,40 | $12,48 | $11,20 | 300,70K |
| 2026-08-14 | $12,32 | -9,41 % | $13,60 | $13,60 | $12,24 | 173,23K |
| 2026-08-13 | $13,60 | -4,49 % | $14,08 | $14,16 | $13,20 | 156,23K |
| 2026-08-12 | $14,24 | -2,20 % | $14,64 | $14,88 | $13,84 | 66,67K |
| 2026-08-11 | $14,56 | +3,41 % | $14,40 | $14,88 | $13,92 | 132,61K |
| 2026-08-10 | $14,08 | -1,12 % | $14,40 | $14,40 | $13,52 | 214,55K |
| 2026-08-07 | $14,24 | 0,00 % | $14,40 | $14,56 | $13,84 | 136,76K |
| 2026-08-06 | $14,24 | 0,00 % | $14,16 | $14,56 | $13,76 | 102,88K |
| 2026-08-05 | $14,24 | -2,20 % | $14,96 | $14,96 | $14,00 | 100,07K |
| 2026-08-04 | $14,56 | +4,60 % | $13,60 | $14,72 | $13,60 | 184,50K |
| 2026-08-03 | $13,92 | +2,35 % | $13,60 | $14,16 | $12,80 | 221,32K |
| 2026-07-31 | $13,60 | -4,49 % | $14,16 | $14,64 | $13,20 | 320,21K |
| 2026-07-30 | $14,24 | -14,01 % | $16,32 | $16,40 | $13,44 | 383,03K |
| 2026-07-29 | $16,56 | +0,98 % | $16,48 | $16,96 | $14,56 | 378,29K |
| 2026-07-28 | $16,40 | +3,02 % | $21,44 | $21,44 | $15,20 | 2,64M |
| 2026-07-27 | $15,92 | +46,32 % | $13,84 | $17,12 | $11,60 | 4,46M |
| 2026-07-24 | $10,88 | -4,90 % | $11,60 | $11,60 | $10,56 | 136,57K |
| 2026-07-23 | $11,44 | -1,38 % | $11,44 | $11,44 | $10,88 | 175,05K |
| 2026-07-22 | $11,60 | -6,45 % | $11,36 | $12,40 | $10,96 | 205,96K |
| 2026-07-21 | $12,40 | +9,93 % | $11,52 | $12,40 | $11,36 | 189,08K |
| 2026-07-20 | $11,28 | -17,06 % | $13,60 | $13,60 | $11,12 | 493,57K |
| 2026-07-17 | $13,60 | -0,58 % | $13,28 | $14,16 | $12,80 | 144,55K |
| 2026-07-16 | $13,68 | +5,56 % | $12,80 | $13,68 | $11,44 | 177,78K |
| 2026-07-15 | $12,96 | +15,71 % | $10,64 | $13,68 | $10,16 | 307,86K |
| 2026-07-14 | $11,20 | -2,78 % | $11,52 | $11,52 | $9,12 | 523,02K |
| 2026-07-13 | $11,52 | -15,29 % | $13,60 | $13,60 | $11,20 | 384,98K |
| 2026-07-10 | $13,60 | -2,86 % | $14,00 | $14,00 | $12,80 | 161,60K |
| 2026-07-09 | $14,00 | +3,55 % | $13,76 | $14,40 | $13,52 | 108,86K |
| 2026-07-08 | $13,52 | -5,06 % | $14,00 | $14,16 | $13,28 | 222,50K |
| 2026-07-07 | $14,24 | -8,72 % | $15,28 | $16,00 | $14,08 | 178,53K |
| 2026-07-06 | $15,60 | +12,72 % | $13,84 | $15,60 | $13,28 | 207,26K |
| 2026-07-02 | $13,84 | +2,98 % | $13,52 | $14,24 | $13,12 | 206,59K |
| 2026-07-01 | $13,44 | +1,82 % | $13,36 | $13,60 | $13,04 | 146,77K |
| 2026-06-30 | $13,20 | +0,61 % | $13,68 | $13,92 | $12,96 | 135,03K |
| 2026-06-29 | $13,12 | +4,46 % | $12,96 | $13,60 | $12,24 | 195,94K |
| 2026-06-26 | $12,56 | -4,85 % | $13,44 | $13,68 | $12,08 | 481,91K |
| 2026-06-25 | $13,20 | -2,37 % | $13,60 | $14,24 | $12,88 | 142,00K |
| 2026-06-24 | $13,52 | -1,17 % | $13,68 | $14,48 | $13,44 | 153,59K |
| 2026-06-23 | $13,68 | +4,27 % | $12,88 | $14,32 | $12,48 | 167,34K |
| 2026-06-22 | $13,12 | -2,38 % | $14,08 | $14,08 | $12,80 | 145,52K |
| 2026-06-18 | $13,44 | -6,15 % | $15,60 | $16,00 | $12,80 | 292,70K |
| 2026-06-17 | $14,32 | +6,55 % | $12,80 | $14,80 | $12,40 | 289,41K |
| 2026-06-16 | $13,44 | +0,60 % | $13,44 | $13,84 | $13,28 | 109,31K |
| 2026-06-15 | $13,36 | +3,09 % | $13,60 | $14,40 | $13,28 | 202,90K |
| 2026-06-12 | $12,96 | -8,47 % | $14,32 | $14,72 | $12,80 | 224,88K |
| 2026-06-11 | $14,16 | +13,46 % | $12,72 | $14,40 | $12,32 | 283,22K |
| 2026-06-10 | $12,48 | -2,50 % | $12,56 | $13,28 | $11,20 | 425,20K |
| 2026-06-09 | $12,80 | -3,61 % | $13,52 | $13,52 | $12,24 | 164,69K |
| 2026-06-08 | $13,28 | -5,14 % | $14,32 | $14,32 | $13,12 | 178,37K |
| 2026-06-05 | $14,00 | -1,69 % | $14,40 | $14,40 | $13,44 | 164,95K |
| 2026-06-04 | $14,24 | -5,32 % | $14,88 | $15,28 | $14,08 | 112,58K |
| 2026-06-03 | $15,04 | -6,00 % | $15,92 | $16,00 | $14,64 | 153,39K |
| 2026-06-02 | $16,00 | +1,01 % | $16,16 | $16,16 | $15,60 | 144,90K |
| 2026-06-01 | $15,84 | -14,29 % | $18,56 | $18,80 | $15,84 | 247,55K |
| 2026-05-29 | $18,48 | +9,48 % | $16,96 | $18,48 | $16,24 | 165,21K |
| 2026-05-28 | $16,88 | -3,21 % | $16,88 | $17,04 | $16,16 | 146,25K |
| 2026-05-27 | $17,44 | -0,91 % | $18,24 | $18,24 | $15,84 | 203,00K |
| 2026-05-26 | $17,60 | +4,76 % | $17,52 | $19,12 | $16,88 | 165,38K |