Gossamer Bio Inc. Common Stockのデータ

Gossamer Bio Inc. Common Stockの基本情報

名前 Gossamer Bio Inc. Common Stock
ティッカー GOSS
United States
上場年 2019.0
セクター Health Care

Gossamer Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 10.71 10.9 10.79 632500.0 10.79
2021-02-12 10.81 10.44 10.58 10.59 405000.0 10.59
2021-02-11 10.75 10.32 10.63 10.66 407200.0 10.66
2021-02-10 10.99 10.32 10.8 10.59 328000.0 10.59
2021-02-09 10.89 10.54 10.81 10.7 434400.0 10.7
2021-02-08 10.99 10.55 10.75 10.78 1206700.0 10.78
2021-02-05 10.61 10.48 10.53 10.52 489300.0 10.52
2021-02-04 10.75 10.26 10.35 10.43 701200.0 10.43
2021-02-03 10.6 10.15 10.51 10.26 705400.0 10.26
2021-02-02 10.65 10.23 10.43 10.57 707100.0 10.57
2021-02-01 10.56 10.08 10.33 10.11 1169600.0 10.11
2021-01-29 10.53 9.83 10.03 10.1 693300.0 10.1
2021-01-28 10.14 9.68 10.02 9.77 1008000.0 9.77
2021-01-27 10.36 9.77 10.06 9.91 720700.0 9.91
2021-01-26 10.81 10.16 10.7 10.19 696500.0 10.19
2021-01-25 10.66 10.3 10.5 10.62 814700.0 10.62
2021-01-22 10.46 10.05 10.17 10.46 442500.0 10.46
2021-01-21 10.6 10.15 10.58 10.16 359100.0 10.16
2021-01-20 10.64 10.28 10.5 10.49 445100.0 10.49
2021-01-19 10.6 10.34 10.38 10.54 570500.0 10.54
2021-01-15 10.52 10.22 10.36 10.29 328100.0 10.29
2021-01-14 10.65 10.16 10.45 10.5 484100.0 10.5
2021-01-13 10.86 10.06 10.61 10.08 403200.0 10.08
2021-01-12 11.02 10.51 10.88 10.57 447100.0 10.57
2021-01-11 10.94 10.32 10.48 10.79 910500.0 10.79
2021-01-08 10.63 10.25 10.47 10.56 619500.0 10.56
2021-01-07 10.56 10.1 10.25 10.47 513000.0 10.47
2021-01-06 10.23 9.76 9.97 10.1 413700.0 10.1
2021-01-05 10.15 9.79 10.08 9.89 388600.0 9.89
2021-01-04 10.18 9.53 9.81 10.07 413700.0 10.07
2020-12-31 9.88 9.52 9.84 9.67 489500.0 9.67
2020-12-30 9.96 9.6 9.6 9.88 366800.0 9.88
2020-12-29 10.1 9.5 10.05 9.64 692200.0 9.64
2020-12-28 10.41 9.84 10.1 10.02 1059300.0 10.02
2020-12-24 10.42 10.0 10.35 10.02 423700.0 10.02
2020-12-23 10.95 10.19 10.78 10.33 654600.0 10.33
2020-12-22 11.02 10.49 11.0 10.62 860000.0 10.62
2020-12-21 11.36 10.71 11.09 10.98 699800.0 10.98
2020-12-18 11.74 11.07 11.52 11.39 1860600.0 11.39
2020-12-17 11.61 10.86 11.08 11.57 949500.0 11.57
2020-12-16 11.25 10.61 10.8 10.82 1435600.0 10.82
2020-12-15 11.15 10.21 10.8 10.88 1665700.0 10.88
2020-12-14 11.61 10.36 11.15 10.55 2549700.0 10.55
2020-12-11 10.48 9.54 9.6 10.1 1388400.0 10.1
2020-12-10 9.7 9.15 9.25 9.66 1132500.0 9.66
2020-12-09 10.13 9.1 9.78 9.25 798000.0 9.25
2020-12-08 9.74 9.01 9.01 9.63 603700.0 9.63
2020-12-07 9.45 8.95 9.32 9.08 530800.0 9.08
2020-12-04 9.31 8.86 9.05 9.26 1556000.0 9.26
2020-12-03 9.16 8.8 8.91 8.96 255700.0 8.96
2020-12-02 9.13 8.85 9.05 8.9 465000.0 8.9
2020-12-01 9.25 8.73 8.95 9.11 686400.0 9.11
2020-11-30 9.1 8.67 9.04 8.84 683000.0 8.84
2020-11-27 9.05 8.82 9.0 8.98 239100.0 8.98
2020-11-25 9.1 8.81 8.92 8.94 417300.0 8.94
2020-11-24 8.98 8.73 8.93 8.86 545700.0 8.86
2020-11-23 9.17 8.78 9.1 8.8 375400.0 8.8
2020-11-20 9.07 8.68 8.85 9.01 374400.0 9.01
2020-11-19 9.0 8.75 8.82 8.93 339300.0 8.93
2020-11-18 9.29 8.83 9.12 8.83 379900.0 8.83
2020-11-17 9.2 8.72 9.14 9.1 498700.0 9.1
2020-11-16 9.57 9.0 9.28 9.17 658100.0 9.17
2020-11-13 9.24 8.79 8.87 9.15 272700.0 9.15
2020-11-12 9.31 8.79 9.31 8.81 440100.0 8.81
2020-11-11 9.59 8.89 9.1 9.19 630400.0 9.19
2020-11-10 9.48 8.91 9.48 9.26 597500.0 9.26
2020-11-09 9.49 8.89 8.97 9.27 635300.0 9.27
2020-11-06 9.02 8.61 8.91 8.63 468700.0 8.63
2020-11-05 9.12 8.64 9.02 8.94 443500.0 8.94
2020-11-04 9.0 8.54 8.6 8.81 590700.0 8.81
2020-11-03 8.71 8.36 8.56 8.59 537900.0 8.59
2020-11-02 8.57 8.22 8.43 8.48 538200.0 8.48
2020-10-30 8.5 7.92 8.49 8.3 1020600.0 8.3
2020-10-29 9.0 8.56 8.93 8.6 606500.0 8.6
2020-10-28 9.31 8.82 9.3 8.93 656800.0 8.93
2020-10-27 9.64 9.3 9.38 9.53 390600.0 9.53
2020-10-26 9.74 9.35 9.55 9.41 444300.0 9.41
2020-10-23 9.79 9.43 9.43 9.58 457100.0 9.58
2020-10-22 9.68 9.21 9.24 9.65 1144100.0 9.65
2020-10-21 9.57 9.05 9.28 9.2 1491600.0 9.2
2020-10-20 9.65 9.09 9.65 9.3 1189600.0 9.3
2020-10-19 10.14 9.66 9.8 9.66 1540600.0 9.66
2020-10-16 9.86 9.41 9.5 9.68 1295600.0 9.68
2020-10-15 10.09 9.15 9.79 9.49 1399400.0 9.49
2020-10-14 10.55 9.25 10.31 9.32 4009400.0 9.32
2020-10-13 10.74 8.22 9.44 10.09 10504000.0 10.09
2020-10-12 13.65 12.89 13.21 13.59 436600.0 13.59
2020-10-09 13.35 12.96 13.11 13.2 207100.0 13.2
2020-10-08 13.43 12.78 13.3 13.05 260900.0 13.05
2020-10-07 13.25 12.42 12.56 13.16 505700.0 13.16
2020-10-06 12.78 12.16 12.16 12.37 305600.0 12.37
2020-10-05 12.21 11.4 11.47 12.07 503600.0 12.07
2020-10-02 11.94 11.32 11.64 11.35 306800.0 11.35
2020-10-01 12.89 11.82 12.54 11.95 341600.0 11.95
2020-09-30 13.1 12.3 12.82 12.41 393900.0 12.41
2020-09-29 13.13 12.24 12.36 12.83 675400.0 12.83
2020-09-28 12.62 12.2 12.35 12.39 1134600.0 12.39
2020-09-25 12.21 11.45 11.52 12.06 733000.0 12.06
2020-09-24 11.84 11.16 11.41 11.56 330500.0 11.56
2020-09-23 12.53 11.22 12.45 11.3 702600.0 11.3
2020-09-22 12.7 12.23 12.61 12.46 352200.0 12.46
2020-09-21 12.9 12.41 12.87 12.5 435300.0 12.5
2020-09-18 13.23 12.78 12.91 13.11 1219300.0 13.11
2020-09-17 13.02 12.63 13.0 12.74 215400.0 12.74
2020-09-16 13.34 12.89 13.02 13.01 284600.0 13.01
2020-09-15 14.47 12.87 14.26 13.01 789900.0 13.01
2020-09-14 14.32 13.36 13.37 14.09 405200.0 14.09
2020-09-11 13.59 13.02 13.55 13.11 214500.0 13.11
2020-09-10 14.09 13.44 13.74 13.45 212700.0 13.45
2020-09-09 13.92 13.17 13.21 13.71 254700.0 13.71
2020-09-08 13.51 12.55 12.79 13.17 287100.0 13.17
2020-09-04 13.13 12.27 13.08 12.87 348200.0 12.87
2020-09-03 13.48 13.0 13.34 13.06 376000.0 13.06
2020-09-02 13.7 13.16 13.57 13.34 251600.0 13.34
2020-09-01 14.02 13.44 13.83 13.68 377300.0 13.68
2020-08-31 14.16 13.32 13.49 13.9 491500.0 13.9
2020-08-28 13.41 13.02 13.26 13.41 455400.0 13.41
2020-08-27 13.42 13.17 13.38 13.23 274000.0 13.23
2020-08-26 13.78 13.36 13.51 13.38 281400.0 13.38
2020-08-25 13.74 12.96 13.19 13.55 319600.0 13.55
2020-08-24 13.69 13.1 13.69 13.17 332000.0 13.17
2020-08-21 13.83 13.18 13.74 13.49 241800.0 13.49
2020-08-20 13.79 13.44 13.53 13.71 159600.0 13.71
2020-08-19 14.03 13.63 14.0 13.67 209100.0 13.67
2020-08-18 14.21 13.79 14.19 14.0 254700.0 14.0
2020-08-17 14.36 13.77 14.0 14.19 325700.0 14.19
2020-08-14 14.71 13.86 14.71 13.93 409100.0 13.93
2020-08-13 15.08 14.26 14.26 14.7 588100.0 14.7
2020-08-12 14.85 13.48 13.52 14.29 862600.0 14.29
2020-08-11 13.8 13.26 13.58 13.35 243200.0 13.35
2020-08-10 14.04 13.57 13.83 13.6 299400.0 13.6
2020-08-07 13.8 13.0 13.43 13.56 515000.0 13.56
2020-08-06 13.52 13.02 13.05 13.45 267200.0 13.45
2020-08-05 13.29 12.84 13.02 13.24 311000.0 13.24
2020-08-04 13.13 12.53 12.58 12.95 476700.0 12.95
2020-08-03 12.67 11.84 12.03 12.58 607500.0 12.58
2020-07-31 12.67 11.92 12.65 11.92 606500.0 11.92
2020-07-30 12.75 12.35 12.57 12.62 822800.0 12.62
2020-07-29 13.28 12.51 13.19 12.62 546500.0 12.62
2020-07-28 13.67 13.12 13.65 13.13 352300.0 13.13
2020-07-27 13.92 13.35 13.68 13.71 745800.0 13.71
2020-07-24 13.85 13.44 13.8 13.57 291500.0 13.57
2020-07-23 14.48 13.72 14.09 13.91 302000.0 13.91
2020-07-22 14.7 14.07 14.57 14.21 338800.0 14.21
2020-07-21 15.04 14.0 14.06 14.56 636000.0 14.56
2020-07-20 15.42 13.95 15.08 14.0 1366700.0 14.0
2020-07-17 14.98 13.4 13.52 14.75 1280100.0 14.75
2020-07-16 13.64 13.28 13.62 13.44 626700.0 13.44
2020-07-15 13.6 13.09 13.52 13.36 651700.0 13.36
2020-07-14 13.85 13.05 13.6 13.3 1069100.0 13.3
2020-07-13 13.44 12.64 13.19 12.7 441000.0 12.7
2020-07-10 13.46 12.9 13.08 13.09 279900.0 13.09
2020-07-09 13.63 13.0 13.3 13.09 585300.0 13.09
2020-07-08 13.35 12.84 13.1 13.27 347600.0 13.27
2020-07-07 13.31 12.84 12.98 13.04 328700.0 13.04
2020-07-06 13.64 12.73 13.47 13.01 422900.0 13.01
2020-07-02 13.3 12.87 13.0 13.16 485600.0 13.16
2020-07-01 13.29 12.69 13.01 12.82 489400.0 12.82
2020-06-30 13.05 12.46 12.55 13.0 917500.0 13.0
2020-06-29 13.0 12.4 12.88 12.61 415700.0 12.61
2020-06-26 13.03 12.29 12.94 12.49 1699800.0 12.49
2020-06-25 13.1 12.35 12.49 12.95 768000.0 12.95
2020-06-24 13.11 12.31 12.83 12.48 711500.0 12.48
2020-06-23 13.26 12.76 12.87 12.76 639200.0 12.76
2020-06-22 12.9 11.79 12.25 12.89 705800.0 12.89
2020-06-19 12.95 12.2 12.65 12.21 1140200.0 12.21
2020-06-18 12.66 12.0 12.04 12.56 417200.0 12.56
2020-06-17 12.5 12.01 12.44 12.1 590900.0 12.1
2020-06-16 12.82 12.13 12.75 12.31 359700.0 12.31
2020-06-15 12.75 11.81 11.97 12.49 496100.0 12.49
2020-06-12 12.3 11.37 11.76 12.27 660800.0 12.27
2020-06-11 12.45 11.5 12.14 11.53 522000.0 11.53
2020-06-10 13.0 11.93 12.7 12.39 853100.0 12.39
2020-06-09 12.93 12.41 12.79 12.62 329500.0 12.62
2020-06-08 13.0 12.27 12.76 12.91 919400.0 12.91
2020-06-05 13.12 12.37 12.62 12.49 581100.0 12.49
2020-06-04 12.84 12.06 12.75 12.42 530300.0 12.42
2020-06-03 13.0 11.97 11.99 12.64 767500.0 12.64
2020-06-02 12.19 11.65 12.13 11.93 512900.0 11.93
2020-06-01 12.74 12.06 12.19 12.1 488100.0 12.1
2020-05-29 12.25 11.41 12.16 12.15 939800.0 12.15
2020-05-28 12.45 11.71 11.95 12.1 443300.0 12.1
2020-05-27 12.78 11.0 12.78 11.88 789600.0 11.88
2020-05-26 13.38 12.44 12.96 12.47 1347400.0 12.47
2020-05-22 12.78 12.12 12.5 12.62 1582700.0 12.62
2020-05-21 12.9 12.45 12.81 12.5 909700.0 12.5
2020-05-20 12.89 12.46 12.87 12.68 1925900.0 12.68
2020-05-19 12.81 12.41 12.72 12.64 7047000.0 12.64
2020-05-18 15.31 14.3 14.61 15.02 335800.0 15.02
2020-05-15 14.31 13.82 14.01 14.14 360200.0 14.14
2020-05-14 15.08 13.28 13.76 14.02 401500.0 14.02
2020-05-13 16.12 13.35 15.91 13.48 601000.0 13.48
2020-05-12 16.79 15.23 16.15 15.89 674400.0 15.89
2020-05-11 16.38 14.85 14.93 15.98 845000.0 15.98
2020-05-08 14.99 14.25 14.6 14.92 406000.0 14.92
2020-05-07 14.54 13.52 14.23 14.31 390300.0 14.31
2020-05-06 14.38 13.31 13.66 14.08 326900.0 14.08
2020-05-05 14.22 13.54 13.78 13.69 255000.0 13.69
2020-05-04 13.62 12.11 12.55 13.57 319300.0 13.57
2020-05-01 12.84 11.85 12.8 12.37 316800.0 12.37
2020-04-30 13.51 12.85 13.38 13.02 242500.0 13.02
2020-04-29 13.64 13.1 13.5 13.42 276700.0 13.42
2020-04-28 13.71 13.0 13.55 13.16 284800.0 13.16
2020-04-27 13.69 13.16 13.65 13.37 318700.0 13.37
2020-04-24 13.47 12.72 13.13 13.39 252400.0 13.39
2020-04-23 13.5 12.83 13.0 13.13 433000.0 13.13
2020-04-22 13.1 11.77 12.4 12.97 464000.0 12.97
2020-04-21 12.4 11.51 12.18 11.77 235900.0 11.77
2020-04-20 12.93 11.51 11.56 12.36 370700.0 12.36
2020-04-17 11.67 11.1 11.67 11.51 280700.0 11.51
2020-04-16 11.56 10.91 11.1 11.39 271400.0 11.39
2020-04-15 11.59 10.71 11.32 11.1 256400.0 11.1
2020-04-14 11.95 11.35 11.61 11.72 318400.0 11.72
2020-04-13 11.57 11.21 11.39 11.44 280300.0 11.44
2020-04-09 11.86 11.02 11.37 11.49 301400.0 11.49
2020-04-08 11.28 10.46 10.93 11.19 315800.0 11.19
2020-04-07 11.3 10.69 10.78 10.73 400500.0 10.73
2020-04-06 10.71 10.12 10.59 10.67 478100.0 10.67
2020-04-03 10.26 9.89 10.03 10.19 408200.0 10.19
2020-04-02 10.23 9.46 9.46 10.13 441300.0 10.13
2020-04-01 10.15 9.46 9.92 9.52 538000.0 9.52
2020-03-31 10.44 9.92 10.34 10.15 459600.0 10.15
2020-03-30 10.59 9.81 9.94 10.32 314800.0 10.32
2020-03-27 10.16 9.5 9.81 9.91 372500.0 9.91
2020-03-26 10.74 9.89 10.16 10.1 316200.0 10.1
2020-03-25 10.37 9.56 9.93 9.9 441300.0 9.9
2020-03-24 10.17 9.31 9.77 9.92 470000.0 9.92
2020-03-23 10.03 9.07 9.52 9.38 483600.0 9.38
2020-03-20 9.91 8.66 9.05 9.5 774600.0 9.5
2020-03-19 9.4 7.91 7.93 9.12 513200.0 9.12
2020-03-18 9.16 7.52 9.05 8.0 485400.0 8.0
2020-03-17 10.0 8.24 9.73 9.08 740500.0 9.08
2020-03-16 10.41 9.35 9.55 9.55 653400.0 9.55
2020-03-13 10.89 9.2 10.64 10.73 620300.0 10.73
2020-03-12 11.47 9.32 10.11 10.17 676600.0 10.17
2020-03-11 11.2 10.3 11.2 10.59 454600.0 10.59
2020-03-10 11.62 10.29 11.41 11.5 476600.0 11.5
2020-03-09 12.38 11.0 12.0 11.01 351500.0 11.01
2020-03-06 13.45 12.39 13.32 12.69 336900.0 12.69
2020-03-05 14.3 13.33 13.81 13.56 408200.0 13.56
2020-03-04 14.17 13.44 13.77 14.09 430200.0 14.09
2020-03-03 14.23 13.31 13.89 13.54 501600.0 13.54
2020-03-02 13.83 12.92 13.37 13.81 724400.0 13.81
2020-02-28 13.34 12.59 12.8 13.13 529200.0 13.13
2020-02-27 14.03 13.04 13.81 13.04 481100.0 13.04
2020-02-26 14.14 13.54 13.85 13.93 171600.0 13.93
2020-02-25 14.26 13.61 14.08 13.87 382800.0 13.87
2020-02-24 14.62 13.84 14.61 14.02 317400.0 14.02
2020-02-21 15.04 14.45 14.71 14.99 221700.0 14.99
2020-02-20 14.95 14.34 14.84 14.7 275100.0 14.7
2020-02-19 15.09 14.47 14.94 14.84 254200.0 14.84
2020-02-18 15.5 14.24 14.56 14.77 334500.0 14.77