Gossamer Bio

GOSS
🏛️ usa →
2.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.17 11.50 11.17 11.31 0.4M
2021-12-30 10.84 11.55 10.78 11.28 0.4M
2021-12-29 10.71 10.80 10.53 10.78 0.4M
2021-12-28 10.85 11.21 10.78 10.80 0.3M
2021-12-27 11.60 11.69 11.11 11.14 0.4M
2021-12-23 11.10 11.66 11.06 11.64 0.6M
2021-12-22 10.77 11.14 10.43 11.11 0.4M
2021-12-21 10.63 10.86 10.39 10.82 0.4M
2021-12-20 10.51 10.72 10.04 10.58 0.4M
2021-12-17 10.04 10.84 9.87 10.74 2.0M
2021-12-16 10.72 11.00 9.98 10.12 0.7M
2021-12-15 10.27 10.71 10.00 10.68 0.9M
2021-12-14 10.39 10.52 10.10 10.31 0.8M
2021-12-13 10.20 10.87 10.19 10.54 0.8M
2021-12-10 10.51 10.59 10.18 10.25 0.3M
2021-12-09 11.16 11.18 10.32 10.36 0.3M
2021-12-08 11.18 11.32 10.99 11.09 0.2M
2021-12-07 10.80 11.47 10.62 11.19 0.5M
2021-12-06 10.35 10.65 10.07 10.46 0.3M
2021-12-03 11.03 11.03 10.10 10.26 2.0M
2021-12-02 10.91 11.09 10.67 11.04 0.3M
2021-12-01 11.07 11.43 10.78 10.80 0.4M
2021-11-30 10.66 10.97 10.50 10.84 0.5M
2021-11-29 10.91 11.07 10.71 10.81 0.6M
2021-11-26 10.97 11.23 10.48 10.65 0.3M
2021-11-24 11.47 11.47 11.17 11.25 0.3M
2021-11-23 11.17 11.60 10.98 11.54 0.4M
2021-11-22 11.60 11.75 11.19 11.24 0.4M
2021-11-19 11.26 11.69 11.12 11.57 0.3M
2021-11-18 11.87 11.87 11.29 11.39 0.4M
2021-11-17 11.69 11.87 11.47 11.64 0.3M
2021-11-16 11.55 11.90 11.42 11.79 0.4M
2021-11-15 12.05 12.08 11.63 11.66 0.4M
2021-11-12 12.51 12.51 11.92 12.08 0.5M
2021-11-11 12.15 12.56 12.15 12.35 0.3M
2021-11-10 13.10 13.39 12.19 12.20 0.8M
2021-11-09 13.01 13.61 12.72 13.10 0.8M
2021-11-08 13.41 13.74 13.20 13.35 0.4M
2021-11-05 13.32 13.58 12.51 13.29 0.7M
2021-11-04 13.07 13.36 12.92 13.24 0.7M
2021-11-03 12.78 13.62 12.65 13.10 0.6M
2021-11-02 12.65 12.88 12.31 12.80 0.5M
2021-11-01 12.30 13.25 12.09 12.76 0.7M
2021-10-29 12.50 12.67 12.10 12.42 0.9M
2021-10-28 12.30 12.85 12.18 12.50 0.4M
2021-10-27 12.59 12.69 12.24 12.33 0.4M
2021-10-26 12.85 13.20 12.53 12.75 0.4M
2021-10-25 12.25 12.97 12.24 12.81 0.5M
2021-10-22 12.56 12.77 12.40 12.73 0.2M
2021-10-21 12.66 12.77 12.38 12.67 0.3M
2021-10-20 12.84 13.17 12.70 12.72 0.2M
2021-10-19 13.23 13.45 13.01 13.05 0.4M
2021-10-18 13.86 13.94 13.09 13.47 0.6M
2021-10-15 13.74 14.30 13.71 14.07 0.6M
2021-10-14 13.58 13.73 13.42 13.51 0.5M
2021-10-13 13.45 13.54 12.82 13.34 0.4M
2021-10-12 13.52 13.82 13.34 13.45 0.5M
2021-10-11 12.61 13.58 12.54 13.39 1.1M
2021-10-08 12.43 12.90 12.36 12.57 0.3M
2021-10-07 12.41 12.58 12.17 12.33 0.3M
2021-10-06 12.05 12.50 11.81 12.36 0.3M
2021-10-05 12.47 12.60 12.07 12.22 0.5M
2021-10-04 12.93 13.05 12.44 12.51 0.4M
2021-10-01 12.56 13.26 12.37 13.05 0.5M
2021-09-30 13.23 13.42 12.43 12.57 0.7M
2021-09-29 13.23 13.57 12.96 13.15 0.5M
2021-09-28 12.79 13.41 12.63 13.23 0.5M
2021-09-27 12.73 14.10 12.36 12.92 2.0M
2021-09-24 12.22 12.25 11.59 11.87 0.8M
2021-09-23 12.15 12.59 12.04 12.33 0.7M
2021-09-22 11.06 12.28 11.06 12.14 0.7M
2021-09-21 10.51 11.39 10.51 11.34 0.7M
2021-09-20 10.32 10.49 10.17 10.25 0.2M
2021-09-17 10.57 10.75 10.40 10.52 1.4M
2021-09-16 10.39 10.54 10.21 10.54 0.2M
2021-09-15 10.35 10.57 10.21 10.44 0.4M
2021-09-14 10.44 10.58 10.17 10.27 1.2M
2021-09-13 10.10 10.48 9.92 10.41 0.4M
2021-09-10 10.19 10.19 9.93 10.05 0.2M
2021-09-09 9.81 10.30 9.81 10.08 0.6M
2021-09-08 9.90 9.94 9.55 9.81 0.4M
2021-09-07 9.89 10.07 9.84 9.90 0.3M
2021-09-03 10.21 10.25 9.91 9.96 0.5M
2021-09-02 10.33 10.58 10.29 10.31 0.4M
2021-09-01 9.92 10.41 9.83 10.28 0.5M
2021-08-31 9.97 10.20 9.68 9.94 0.3M
2021-08-30 10.07 10.29 9.96 9.97 0.3M
2021-08-27 9.76 10.23 9.50 10.06 0.7M
2021-08-26 9.50 10.04 9.46 9.68 0.6M
2021-08-25 9.60 9.70 9.46 9.58 0.4M
2021-08-24 9.42 9.79 9.28 9.68 0.4M
2021-08-23 8.96 9.51 8.90 9.48 0.6M
2021-08-20 8.39 8.98 8.37 8.87 0.4M
2021-08-19 8.74 8.77 8.36 8.39 0.3M
2021-08-18 8.44 9.13 8.38 8.78 0.5M
2021-08-17 8.15 8.54 7.76 8.51 0.6M
2021-08-16 8.93 9.03 8.05 8.25 1.1M
2021-08-13 8.80 9.14 8.66 9.03 0.5M
2021-08-12 8.38 8.98 8.27 8.81 0.7M
2021-08-11 8.24 8.45 8.13 8.32 0.6M
2021-08-10 7.92 8.37 7.77 8.18 1.0M
2021-08-09 8.30 8.52 8.24 8.36 0.4M
2021-08-06 8.28 8.30 8.08 8.25 0.4M
2021-08-05 7.90 8.29 7.86 8.29 0.4M
2021-08-04 7.75 8.05 7.75 7.89 0.3M
2021-08-03 7.73 7.87 7.59 7.85 0.4M
2021-08-02 7.87 8.00 7.64 7.67 0.8M
2021-07-30 7.78 7.91 7.70 7.86 0.3M
2021-07-29 7.89 8.02 7.75 7.81 0.5M
2021-07-28 7.62 8.00 7.62 7.87 0.5M
2021-07-27 7.50 7.68 7.41 7.59 0.4M
2021-07-26 7.37 7.65 7.30 7.56 0.3M
2021-07-23 7.66 7.70 7.42 7.44 0.3M
2021-07-22 7.68 7.82 7.61 7.69 0.3M
2021-07-21 7.62 7.78 7.46 7.72 0.4M
2021-07-20 7.23 7.68 7.11 7.61 0.5M
2021-07-19 7.24 7.29 7.04 7.25 0.4M
2021-07-16 7.41 7.52 7.24 7.31 0.4M
2021-07-15 7.42 7.42 7.12 7.32 0.4M
2021-07-14 7.76 7.79 7.45 7.49 0.5M
2021-07-13 7.87 7.92 7.64 7.75 0.5M
2021-07-12 8.14 8.18 7.89 7.90 0.3M
2021-07-09 7.97 8.15 7.81 8.14 0.5M
2021-07-08 7.89 8.13 7.86 7.96 0.3M
2021-07-07 8.09 8.13 7.83 8.01 0.3M
2021-07-06 8.49 8.49 8.00 8.03 0.4M
2021-07-02 8.41 8.41 8.16 8.24 0.2M
2021-07-01 8.17 8.44 8.10 8.39 0.3M
2021-06-30 8.37 8.52 8.05 8.12 0.4M
2021-06-29 8.37 8.49 8.14 8.36 0.8M
2021-06-28 8.44 8.51 8.22 8.40 0.5M
2021-06-25 8.52 8.62 8.12 8.21 3.0M
2021-06-24 8.30 8.58 8.30 8.50 0.4M
2021-06-23 8.32 8.41 8.04 8.20 0.4M
2021-06-22 8.45 8.46 8.06 8.28 0.4M
2021-06-21 8.60 8.63 8.30 8.47 0.4M
2021-06-18 8.55 8.62 8.32 8.53 1.6M
2021-06-17 8.65 8.71 8.44 8.70 0.6M
2021-06-16 8.61 8.78 8.37 8.69 0.4M
2021-06-15 8.81 8.81 8.48 8.63 0.3M
2021-06-14 8.85 9.00 8.72 8.82 0.6M
2021-06-11 8.88 9.03 8.73 8.84 0.4M
2021-06-10 9.02 9.17 8.85 8.93 0.4M
2021-06-09 9.04 9.27 8.88 8.97 0.3M
2021-06-08 8.99 9.19 8.75 8.98 0.4M
2021-06-07 8.51 9.05 8.45 8.96 0.6M
2021-06-04 8.55 8.60 8.43 8.51 0.2M
2021-06-03 8.61 8.75 8.49 8.53 0.3M
2021-06-02 8.65 8.78 8.42 8.64 0.4M
2021-06-01 8.50 8.71 8.42 8.58 0.4M
2021-05-28 8.88 9.05 8.41 8.47 0.5M
2021-05-27 9.15 9.29 8.77 8.87 0.6M
2021-05-26 9.01 9.17 8.86 9.13 1.0M
2021-05-25 9.00 9.41 8.91 8.95 0.5M
2021-05-24 9.39 9.41 8.86 9.02 0.9M
2021-05-21 9.35 9.58 9.26 9.39 0.7M
2021-05-20 9.05 9.30 8.97 9.25 0.4M
2021-05-19 8.87 9.13 8.82 9.09 0.4M
2021-05-18 8.79 9.06 8.65 8.99 0.5M
2021-05-17 8.53 8.80 8.48 8.74 0.3M
2021-05-14 8.50 8.79 8.39 8.63 0.8M
2021-05-13 8.58 8.63 8.11 8.46 0.7M
2021-05-12 8.20 8.90 8.18 8.52 0.9M
2021-05-11 7.73 8.39 7.63 8.31 0.7M
2021-05-10 8.26 8.26 7.96 8.00 0.5M
2021-05-07 8.34 8.58 8.09 8.31 0.4M
2021-05-06 8.29 8.38 8.15 8.35 0.3M
2021-05-05 8.46 8.59 8.29 8.37 0.6M
2021-05-04 8.61 8.66 8.38 8.44 0.6M
2021-05-03 8.59 8.84 8.57 8.70 0.3M
2021-04-30 8.62 8.82 8.51 8.64 0.3M
2021-04-29 8.70 8.79 8.42 8.70 0.3M
2021-04-28 8.64 8.84 8.61 8.70 0.2M
2021-04-27 8.81 8.87 8.57 8.70 0.3M
2021-04-26 8.32 8.77 8.30 8.75 0.4M
2021-04-23 8.58 8.67 8.24 8.28 0.5M
2021-04-22 8.43 8.80 8.29 8.52 0.4M
2021-04-21 8.24 8.50 8.13 8.46 0.3M
2021-04-20 8.25 8.33 7.96 8.20 0.4M
2021-04-19 8.47 8.47 8.22 8.37 0.4M
2021-04-16 8.92 8.95 8.42 8.49 0.4M
2021-04-15 8.60 8.89 8.60 8.85 0.8M
2021-04-14 8.65 8.80 8.49 8.53 1.4M
2021-04-13 8.40 8.66 8.21 8.65 0.5M
2021-04-12 8.75 8.81 8.34 8.42 0.5M
2021-04-09 9.00 9.00 8.66 8.74 0.3M
2021-04-08 9.03 9.20 8.86 9.03 0.2M
2021-04-07 9.37 9.41 8.93 8.99 0.4M
2021-04-06 9.72 9.82 9.24 9.29 0.9M
2021-04-05 9.51 9.80 9.45 9.75 0.7M
2021-04-01 9.28 9.44 9.15 9.35 0.5M
2021-03-31 8.68 9.29 8.55 9.25 0.9M
2021-03-30 8.65 8.83 8.43 8.63 0.3M
2021-03-29 9.15 9.18 8.67 8.68 0.5M
2021-03-26 9.10 9.21 8.88 9.17 0.6M
2021-03-25 8.60 9.17 8.41 9.12 0.7M
2021-03-24 9.15 9.22 8.71 8.71 0.7M
2021-03-23 9.45 9.59 9.01 9.11 0.8M
2021-03-22 9.47 9.74 9.25 9.68 0.6M
2021-03-19 9.69 9.75 9.24 9.38 2.2M
2021-03-18 9.89 10.03 9.48 9.51 0.5M
2021-03-17 9.60 10.08 9.52 10.01 0.5M
2021-03-16 10.58 10.58 10.03 10.28 0.3M
2021-03-15 10.63 10.72 10.51 10.60 0.4M
2021-03-12 10.30 10.66 10.22 10.64 0.5M
2021-03-11 10.08 10.44 9.87 10.41 0.5M
2021-03-10 9.80 10.02 9.51 9.99 0.7M
2021-03-09 9.38 9.71 9.38 9.59 0.6M
2021-03-08 9.58 9.63 9.26 9.31 0.6M
2021-03-05 9.64 9.69 8.96 9.53 1.0M
2021-03-04 9.63 9.85 9.33 9.61 0.9M
2021-03-03 9.80 9.98 9.67 9.69 1.1M
2021-03-02 9.92 9.96 9.72 9.80 0.8M
2021-03-01 9.69 9.96 9.55 9.94 1.3M
2021-02-26 10.00 10.10 9.21 9.40 0.8M
2021-02-25 10.54 10.63 9.66 9.79 0.8M
2021-02-24 10.36 10.77 10.27 10.37 0.8M
2021-02-23 10.71 10.75 9.80 10.09 1.2M
2021-02-22 10.75 11.35 10.64 10.94 0.7M
2021-02-19 10.53 11.01 10.44 10.83 0.5M
2021-02-18 10.76 11.91 10.51 10.54 0.9M
2021-02-17 10.76 10.93 10.22 10.88 1.0M
2021-02-16 10.90 11.00 10.71 10.79 0.6M
2021-02-12 10.58 10.82 10.44 10.59 0.4M
2021-02-11 10.63 10.75 10.32 10.66 0.4M
2021-02-10 10.80 10.99 10.32 10.59 0.3M
2021-02-09 10.81 10.89 10.54 10.70 0.4M
2021-02-08 10.75 10.99 10.55 10.78 1.2M
2021-02-05 10.53 10.61 10.48 10.52 0.5M
2021-02-04 10.35 10.75 10.26 10.43 0.7M
2021-02-03 10.51 10.60 10.15 10.26 0.7M
2021-02-02 10.43 10.65 10.23 10.57 0.7M
2021-02-01 10.33 10.56 10.08 10.11 1.2M
2021-01-29 10.04 10.53 9.83 10.10 0.7M
2021-01-28 10.02 10.14 9.68 9.77 1.0M
2021-01-27 10.06 10.36 9.77 9.91 0.7M
2021-01-26 10.70 10.81 10.16 10.19 0.7M
2021-01-25 10.50 10.66 10.30 10.62 0.8M
2021-01-22 10.17 10.46 10.05 10.46 0.4M
2021-01-21 10.58 10.60 10.15 10.16 0.4M
2021-01-20 10.50 10.64 10.28 10.49 0.4M
2021-01-19 10.38 10.60 10.34 10.54 0.6M
2021-01-15 10.36 10.52 10.22 10.29 0.3M
2021-01-14 10.45 10.65 10.16 10.50 0.5M
2021-01-13 10.61 10.86 10.06 10.08 0.4M
2021-01-12 10.88 11.02 10.51 10.57 0.4M
2021-01-11 10.48 10.94 10.32 10.79 0.9M
2021-01-08 10.47 10.63 10.25 10.56 0.6M
2021-01-07 10.25 10.56 10.10 10.47 0.5M
2021-01-06 9.97 10.23 9.76 10.10 0.4M
2021-01-05 10.08 10.15 9.79 9.89 0.4M
2021-01-04 9.81 10.18 9.53 10.07 0.4M