Gossamer Bio (GOSS)

GOSS
🏛️ Estados Unidos →
2.82
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2.20 2.32 2.03 2.17 4.7M
2022-12-29 1.97 2.25 1.82 2.23 5.9M
2022-12-28 1.79 2.03 1.75 2.02 3.9M
2022-12-27 1.88 1.88 1.71 1.76 3.8M
2022-12-23 1.72 1.92 1.57 1.90 7.3M
2022-12-22 1.94 1.94 1.63 1.74 8.2M
2022-12-21 2.02 2.02 1.85 1.95 5.3M
2022-12-20 2.03 2.09 1.93 2.08 6.7M
2022-12-19 2.34 2.34 2.02 2.03 7.5M
2022-12-16 2.07 2.95 1.94 2.73 46.5M
2022-12-15 2.44 2.44 2.06 2.10 5.7M
2022-12-14 2.36 2.47 2.26 2.44 4.4M
2022-12-13 2.18 2.38 2.17 2.33 7.2M
2022-12-12 2.24 2.26 1.98 2.18 8.8M
2022-12-09 2.11 2.19 1.99 2.17 9.3M
2022-12-08 2.13 2.30 2.06 2.15 10.4M
2022-12-07 1.79 2.17 1.73 2.16 31.0M
2022-12-06 3.44 3.55 2.15 2.36 56.5M
2022-12-05 9.00 9.55 8.65 9.29 1.7M
2022-12-02 8.23 9.05 8.12 9.02 2.5M
2022-12-01 8.55 8.79 8.18 8.25 1.5M
2022-11-30 8.62 8.81 8.15 8.56 3.3M
2022-11-29 8.75 9.03 8.29 8.56 2.4M
2022-11-28 8.97 9.10 8.70 8.73 1.6M
2022-11-25 9.03 9.16 8.84 8.93 0.8M
2022-11-23 9.18 9.36 8.94 9.03 1.4M
2022-11-22 9.32 9.39 8.88 9.04 2.3M
2022-11-21 9.10 9.41 9.02 9.39 2.5M
2022-11-18 9.36 9.39 8.75 9.14 2.7M
2022-11-17 9.19 9.49 8.92 9.12 2.2M
2022-11-16 9.96 10.13 9.15 9.23 1.7M
2022-11-15 9.93 10.46 9.62 10.01 1.5M
2022-11-14 9.82 10.08 9.61 9.72 1.1M
2022-11-11 10.29 10.39 9.75 9.84 1.3M
2022-11-10 10.21 10.57 10.06 10.39 1.2M
2022-11-09 10.12 10.24 9.92 9.95 1.0M
2022-11-08 10.14 10.48 10.00 10.15 1.2M
2022-11-07 10.39 10.47 9.98 10.04 1.7M
2022-11-04 10.40 10.57 10.20 10.52 1.0M
2022-11-03 10.62 10.85 10.48 10.60 0.6M
2022-11-02 10.85 11.01 10.50 10.60 1.2M
2022-11-01 11.19 11.33 10.78 10.85 0.8M
2022-10-31 10.50 11.14 10.50 11.10 1.4M
2022-10-28 10.87 10.92 10.23 10.54 2.3M
2022-10-27 11.77 11.97 10.74 10.82 1.4M
2022-10-26 11.94 12.00 11.38 11.79 1.9M
2022-10-25 12.12 12.48 11.92 12.01 1.3M
2022-10-24 12.50 12.56 11.74 12.07 1.5M
2022-10-21 12.79 12.79 12.15 12.56 1.5M
2022-10-20 12.70 13.53 12.52 12.87 1.8M
2022-10-19 12.37 12.54 12.13 12.32 1.7M
2022-10-18 12.16 12.56 12.11 12.50 1.3M
2022-10-17 12.30 12.58 11.92 12.07 1.2M
2022-10-14 12.30 12.43 11.97 12.17 0.7M
2022-10-13 11.74 12.23 11.53 12.18 1.7M
2022-10-12 11.37 11.99 11.24 11.74 1.9M
2022-10-11 12.19 12.47 11.07 11.43 1.6M
2022-10-10 12.30 12.53 11.76 12.20 1.4M
2022-10-07 12.52 12.63 12.15 12.18 0.8M
2022-10-06 12.41 13.68 12.30 12.69 2.2M
2022-10-05 11.83 12.32 11.60 12.29 0.9M
2022-10-04 11.90 12.02 11.62 12.01 1.4M
2022-10-03 12.11 12.37 11.62 11.66 1.0M
2022-09-30 11.94 12.43 11.90 11.98 1.8M
2022-09-29 12.40 12.54 11.84 11.94 1.0M
2022-09-28 12.59 12.66 12.23 12.43 1.4M
2022-09-27 12.27 12.52 12.09 12.41 1.0M
2022-09-26 12.19 12.92 12.02 12.05 0.8M
2022-09-23 12.04 12.17 11.65 12.14 1.2M
2022-09-22 12.58 12.58 11.97 12.28 1.0M
2022-09-21 13.31 13.50 12.43 12.56 2.4M
2022-09-20 13.50 13.83 13.30 13.60 1.2M
2022-09-19 13.76 13.83 13.22 13.52 1.2M
2022-09-16 13.71 13.79 13.36 13.52 2.6M
2022-09-15 14.32 14.57 13.65 13.82 1.5M
2022-09-14 13.83 14.50 13.54 14.45 1.0M
2022-09-13 13.62 13.93 13.60 13.77 0.9M
2022-09-12 14.14 14.14 13.61 13.99 0.8M
2022-09-09 14.89 14.91 14.02 14.07 0.7M
2022-09-08 14.64 14.99 14.38 14.80 0.6M
2022-09-07 13.60 14.62 13.57 14.62 0.9M
2022-09-06 14.20 14.44 13.65 13.65 0.7M
2022-09-02 14.61 14.87 13.82 14.29 0.7M
2022-09-01 13.79 14.59 13.37 14.58 0.8M
2022-08-31 13.49 14.04 13.49 13.95 0.7M
2022-08-30 13.72 13.98 13.31 13.37 0.7M
2022-08-29 13.52 14.03 13.37 13.63 0.7M
2022-08-26 14.07 14.14 13.54 13.65 0.7M
2022-08-25 14.88 15.20 14.00 14.06 0.8M
2022-08-24 14.62 15.08 14.31 14.88 0.9M
2022-08-23 13.78 14.71 13.78 14.62 0.7M
2022-08-22 13.28 14.31 13.28 13.75 0.8M
2022-08-19 14.10 14.33 13.83 14.05 0.5M
2022-08-18 13.92 14.22 13.26 14.18 0.6M
2022-08-17 14.06 14.29 13.62 13.75 0.7M
2022-08-16 14.30 14.48 13.75 13.84 0.9M
2022-08-15 13.72 14.28 13.55 14.25 1.0M
2022-08-12 13.44 13.96 13.32 13.87 1.0M
2022-08-11 13.72 13.76 12.82 13.25 2.7M
2022-08-10 13.02 13.94 13.01 13.62 2.1M
2022-08-09 12.60 13.00 12.13 12.97 1.4M
2022-08-08 13.06 13.47 12.81 13.02 1.2M
2022-08-05 12.71 13.07 12.53 12.95 1.4M
2022-08-04 12.35 12.99 12.23 12.85 1.2M
2022-08-03 11.89 12.33 11.78 12.25 1.6M
2022-08-02 11.22 11.81 11.20 11.78 0.8M
2022-08-01 11.23 11.76 11.08 11.17 0.7M
2022-07-29 11.67 11.67 11.16 11.23 0.8M
2022-07-28 11.90 11.94 11.13 11.77 1.2M
2022-07-27 11.74 11.96 11.45 11.92 1.2M
2022-07-26 11.66 11.98 11.50 11.63 0.8M
2022-07-25 11.92 12.09 11.62 11.79 0.9M
2022-07-22 12.06 12.14 11.82 11.84 1.2M
2022-07-21 12.00 12.56 11.85 12.02 1.1M
2022-07-20 12.00 12.45 11.92 12.00 1.7M
2022-07-19 11.26 12.20 11.12 11.99 4.6M
2022-07-18 11.57 12.30 11.23 11.28 2.5M
2022-07-15 11.05 11.65 10.53 11.08 4.0M
2022-07-14 9.48 11.58 9.43 11.05 13.4M
2022-07-13 7.62 9.56 7.51 9.51 9.9M
2022-07-12 7.28 7.38 6.82 7.21 1.5M
2022-07-11 7.66 7.70 7.22 7.27 0.5M
2022-07-08 7.61 7.76 7.38 7.71 0.6M
2022-07-07 8.12 8.23 7.56 7.69 1.6M
2022-07-06 8.68 9.01 7.97 8.07 0.8M
2022-07-05 8.27 8.97 8.27 8.79 0.8M
2022-07-01 8.25 8.52 8.16 8.36 0.5M
2022-06-30 8.02 8.46 7.88 8.37 0.7M
2022-06-29 7.46 8.24 7.42 8.12 0.5M
2022-06-28 7.62 7.73 7.32 7.48 0.3M
2022-06-27 7.53 7.83 7.37 7.66 0.5M
2022-06-24 7.58 7.74 7.23 7.64 2.0M
2022-06-23 7.28 7.58 7.24 7.56 0.6M
2022-06-22 6.88 7.60 6.88 7.27 0.6M
2022-06-21 6.70 7.49 6.63 7.03 0.9M
2022-06-17 6.15 6.82 6.15 6.69 1.2M
2022-06-16 5.93 6.13 5.64 6.07 0.6M
2022-06-15 6.00 6.15 5.81 6.11 0.5M
2022-06-14 6.13 6.13 5.84 5.97 0.6M
2022-06-13 6.41 6.61 6.01 6.13 0.7M
2022-06-10 6.93 6.98 6.70 6.71 0.4M
2022-06-09 7.24 7.33 7.01 7.02 0.4M
2022-06-08 6.85 7.52 6.85 7.30 0.4M
2022-06-07 6.66 7.06 6.66 7.02 0.5M
2022-06-06 7.33 7.36 6.69 6.73 0.5M
2022-06-03 6.96 7.31 6.82 7.20 0.5M
2022-06-02 6.92 7.03 6.63 6.96 0.5M
2022-06-01 7.05 7.19 6.55 6.92 0.7M
2022-05-31 7.64 7.64 6.99 7.05 0.9M
2022-05-27 7.40 7.65 7.11 7.60 0.6M
2022-05-26 7.49 7.69 7.26 7.38 0.3M
2022-05-25 7.44 7.56 7.17 7.45 0.5M
2022-05-24 7.71 7.76 7.35 7.46 0.4M
2022-05-23 7.56 7.92 7.50 7.82 0.4M
2022-05-20 7.69 7.75 6.88 7.48 0.8M
2022-05-19 7.73 7.76 7.32 7.64 1.1M
2022-05-18 8.40 8.60 7.72 7.76 0.5M
2022-05-17 8.54 8.79 8.45 8.64 1.1M
2022-05-16 8.51 8.91 8.38 8.44 0.5M
2022-05-13 8.51 9.01 8.25 8.60 1.0M
2022-05-12 7.09 8.37 7.09 8.36 1.3M
2022-05-11 7.28 7.95 7.05 7.21 1.1M
2022-05-10 6.45 7.34 6.36 7.16 1.1M
2022-05-09 6.66 6.97 6.28 6.41 2.0M
2022-05-06 7.14 7.35 6.81 6.90 0.7M
2022-05-05 7.38 7.61 7.27 7.42 0.9M
2022-05-04 7.28 7.53 6.81 7.49 0.9M
2022-05-03 7.08 7.27 6.86 7.15 1.3M
2022-05-02 6.91 7.23 6.78 7.14 0.9M
2022-04-29 7.04 7.39 6.87 6.91 1.0M
2022-04-28 7.18 7.41 6.75 7.09 1.4M
2022-04-27 7.59 7.82 7.10 7.14 1.6M
2022-04-26 9.09 9.12 7.61 7.67 2.6M
2022-04-25 7.93 9.15 6.65 9.08 5.8M
2022-04-22 8.44 8.89 8.09 8.80 0.9M
2022-04-21 8.76 8.82 8.46 8.65 1.0M
2022-04-20 8.27 8.76 7.87 8.70 1.0M
2022-04-19 8.68 8.80 8.21 8.31 0.8M
2022-04-18 9.30 9.30 8.68 8.72 0.6M
2022-04-14 9.36 9.36 8.77 8.85 0.5M
2022-04-13 9.20 9.44 9.05 9.34 0.3M
2022-04-12 9.52 9.73 9.03 9.13 0.3M
2022-04-11 9.82 9.89 9.31 9.44 0.7M
2022-04-08 9.85 10.21 9.58 9.97 0.6M
2022-04-07 9.61 9.91 9.34 9.77 0.8M
2022-04-06 9.06 9.72 8.82 9.58 0.7M
2022-04-05 8.94 9.19 8.69 8.75 0.3M
2022-04-04 8.99 9.34 8.76 9.01 0.5M
2022-04-01 8.69 9.08 8.61 9.00 0.6M
2022-03-31 8.96 9.08 8.64 8.68 0.4M
2022-03-30 8.94 9.36 8.86 8.91 0.4M
2022-03-29 8.84 9.22 8.66 9.02 0.6M
2022-03-28 8.67 8.84 8.42 8.68 0.5M
2022-03-25 8.89 8.95 8.62 8.67 0.3M
2022-03-24 8.87 9.05 8.78 8.95 0.4M
2022-03-23 8.89 9.07 8.78 8.80 0.4M
2022-03-22 8.75 9.10 8.53 8.98 0.5M
2022-03-21 9.31 9.31 8.62 8.75 1.1M
2022-03-18 8.93 9.34 8.86 9.26 0.9M
2022-03-17 8.58 9.02 8.29 9.01 0.4M
2022-03-16 8.38 8.60 8.06 8.59 0.7M
2022-03-15 8.89 8.95 8.36 8.44 0.7M
2022-03-14 9.01 9.10 8.64 8.82 0.6M
2022-03-11 9.62 9.72 8.96 8.97 0.4M
2022-03-10 9.60 9.64 9.25 9.61 0.3M
2022-03-09 9.36 9.78 9.35 9.71 0.5M
2022-03-08 9.80 9.88 9.25 9.35 0.4M
2022-03-07 9.68 9.99 9.56 9.81 0.6M
2022-03-04 9.08 9.69 9.08 9.60 0.7M
2022-03-03 9.33 9.39 8.97 9.04 0.7M
2022-03-02 9.15 9.41 8.95 9.26 0.4M
2022-03-01 9.00 9.25 8.94 9.07 0.6M
2022-02-28 9.16 9.90 9.00 9.03 0.8M
2022-02-25 9.79 9.93 8.92 9.25 0.7M
2022-02-24 8.74 9.74 8.60 9.70 1.1M
2022-02-23 9.16 9.38 8.92 9.05 0.8M
2022-02-22 9.18 9.51 8.98 9.06 0.5M
2022-02-18 9.01 9.53 9.01 9.29 0.5M
2022-02-17 8.94 9.21 8.91 9.09 0.6M
2022-02-16 9.00 9.12 8.91 9.02 0.3M
2022-02-15 8.93 9.13 8.85 9.10 0.4M
2022-02-14 8.79 8.80 8.52 8.67 0.4M
2022-02-11 8.97 9.01 8.64 8.71 0.6M
2022-02-10 8.95 9.33 8.62 8.84 0.6M
2022-02-09 9.01 9.38 9.01 9.23 0.5M
2022-02-08 8.93 9.00 8.72 8.94 0.3M
2022-02-07 8.60 9.00 8.52 8.89 0.6M
2022-02-04 8.60 8.80 8.42 8.61 0.8M
2022-02-03 8.90 9.07 8.61 8.62 0.7M
2022-02-02 9.77 9.77 8.99 9.03 0.5M
2022-02-01 9.56 9.67 9.05 9.50 0.8M
2022-01-31 9.27 9.72 9.03 9.59 0.7M
2022-01-28 8.66 9.13 8.33 9.11 1.9M
2022-01-27 9.57 9.57 8.64 8.71 1.8M
2022-01-26 10.18 10.25 9.42 9.49 0.9M
2022-01-25 10.13 10.19 9.85 9.98 1.1M
2022-01-24 10.12 10.52 9.79 10.34 1.0M
2022-01-21 10.36 10.85 10.20 10.29 0.7M
2022-01-20 10.85 11.08 10.62 10.67 0.8M
2022-01-19 11.29 11.53 10.74 10.75 0.4M
2022-01-18 11.78 11.78 11.11 11.20 0.7M
2022-01-14 11.55 11.89 11.13 11.85 0.5M
2022-01-13 11.83 12.14 11.44 11.59 0.6M
2022-01-12 12.42 12.61 11.84 11.87 0.4M
2022-01-11 12.16 12.86 12.10 12.49 0.5M
2022-01-10 12.21 12.74 11.94 12.24 1.1M
2022-01-07 11.80 12.09 11.01 11.95 0.7M
2022-01-06 11.11 12.02 10.79 11.94 0.6M
2022-01-05 11.35 11.70 10.96 11.00 0.5M
2022-01-04 11.89 11.95 11.31 11.35 0.3M
2022-01-03 11.43 12.28 11.31 11.89 0.5M