Italia markets closed

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,7400-0,0313 (-4,06%)
Alla chiusura: 04:00PM EDT
0,7400 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20240,78800,80450,69000,74000,74004.323.884
02 mag 20240,70600,77100,69200,77100,77101.152.500
01 mag 20240,71000,75000,69000,70800,70801.045.800
30 apr 20240,73500,74800,65400,71000,71001.115.000
29 apr 20240,66400,72700,65500,69600,69601.252.700
26 apr 20240,68800,71000,65300,66800,66802.084.400
25 apr 20240,69300,69300,63300,67000,67002.484.500
24 apr 20240,75200,77900,67500,70800,7080798.600
23 apr 20240,75000,79800,71700,73800,73801.208.900
22 apr 20240,79800,83000,71500,74300,74301.300.500
19 apr 20240,80000,85000,76900,78400,7840666.200
18 apr 20240,82000,85900,79000,80600,8060768.300
17 apr 20240,82900,85600,80000,82000,8200936.600
16 apr 20240,83000,86700,80800,82100,8210771.100
15 apr 20240,90000,90200,83000,85800,8580915.600
12 apr 20240,95300,99400,88000,89500,89501.377.400
11 apr 20240,99001,00800,95000,96800,96801.579.700
10 apr 20240,99001,02000,96001,00001,0000741.700
09 apr 20241,10001,10000,98001,00001,00003.137.400
08 apr 20241,05001,08001,00001,08001,0800942.600
05 apr 20241,10001,12001,03001,03001,03001.661.100
04 apr 20241,13001,16001,07001,07001,07003.480.800
03 apr 20241,15001,15001,08001,11001,11002.932.700
02 apr 20241,22001,25001,14001,15001,15001.248.600
01 apr 20241,18001,28001,11001,27001,27001.479.700
28 mar 20241,20001,21501,15001,18001,18001.068.300
27 mar 20241,23001,23001,11001,17001,17002.222.200
26 mar 20241,29001,30701,23001,23001,23001.604.700
25 mar 20241,33001,36001,31001,31001,3100920.500
22 mar 20241,35001,40001,31001,35001,35001.088.800
21 mar 20241,34001,37001,31501,32001,3200797.100
20 mar 20241,37001,37501,29001,35001,35001.276.300
19 mar 20241,34001,44001,34001,39001,39001.048.500
18 mar 20241,45001,45001,27001,38001,38001.581.000
15 mar 20241,42001,50001,41801,46001,46001.542.800
14 mar 20241,45001,48001,38001,40001,4000720.700
13 mar 20241,45001,56001,39001,43001,43001.426.500
12 mar 20241,39001,45001,34001,40001,4000986.400
11 mar 20241,35001,41001,32001,34001,34004.694.000
08 mar 20241,45001,47001,36001,38001,38001.073.400
07 mar 20241,51001,60001,39001,39001,39001.072.300
06 mar 20241,45001,55001,43001,51001,51001.421.300
05 mar 20241,41001,47501,37001,45001,45001.140.100
04 mar 20241,40001,46001,33001,45001,45001.066.800
01 mar 20241,40001,47001,31001,38001,38001.760.600
29 feb 20241,40001,50001,36001,41001,41002.325.300
28 feb 20241,26001,39001,20001,36001,36001.692.600
27 feb 20241,28001,33001,20001,23001,2300854.000
26 feb 20241,30001,34501,23001,27001,27001.530.900
23 feb 20241,14001,30001,08001,30001,30001.391.700
22 feb 20241,24001,25001,12001,16001,1600893.600
21 feb 20241,28001,30001,14001,22001,22002.656.900
20 feb 20241,15001,33001,11001,26001,26003.477.300
16 feb 20241,06001,17000,99901,08001,08002.624.700
15 feb 20240,97201,05000,95001,03001,03001.230.300
14 feb 20240,95900,97500,91800,96700,96701.016.700
13 feb 20240,86400,95000,82800,94700,9470789.700
12 feb 20240,87000,95000,85100,88000,88002.939.100
09 feb 20240,85000,88600,84200,87000,8700812.500
08 feb 20240,85000,88000,83800,86100,8610230.300
07 feb 20240,85000,89000,82700,87000,8700831.600
06 feb 20240,83300,87000,83200,86500,8650240.600
05 feb 20240,82100,85700,78200,83300,8330237.100
02 feb 20240,81100,86900,77300,83000,8300306.300
01 feb 20240,90000,92000,76100,82900,8290437.400
31 gen 20240,85000,89100,83700,84000,8400575.400
30 gen 20240,88900,88900,83000,87000,8700503.500
29 gen 20240,81400,93000,80000,86400,8640896.200
26 gen 20240,81000,87700,76000,80000,8000257.100
25 gen 20240,80100,85000,75900,79900,7990503.800
24 gen 20240,86100,88600,79200,81000,8100260.200
23 gen 20240,84500,86500,81100,85000,8500364.700
22 gen 20240,88900,88900,81500,85000,8500354.500
19 gen 20240,86000,89900,80600,87000,8700725.800
18 gen 20240,89000,89600,83000,87000,8700787.300
17 gen 20240,91600,92500,86400,87400,8740694.400
16 gen 20240,95500,97200,90100,93300,9330440.800
12 gen 20240,91700,98000,91000,97400,9740380.100
11 gen 20240,98000,98300,90700,92700,9270463.000
10 gen 20240,97001,00700,91901,00001,0000604.500
09 gen 20240,90001,03000,90000,98600,98601.338.900
08 gen 20240,87000,92000,84200,92000,9200863.700
05 gen 20240,96300,96300,85000,85000,8500571.500
04 gen 20240,96000,98000,94000,94500,9450447.000
03 gen 20240,97001,03000,93000,99900,9990744.000
02 gen 20240,92000,97500,91300,97000,9700553.700
29 dic 20230,88000,93500,84600,91300,9130737.600
28 dic 20230,87000,92000,86300,88300,8830504.400
27 dic 20230,86500,88600,80300,88000,88001.471.700
26 dic 20230,91000,91100,86300,86800,86801.620.900
22 dic 20230,90000,91100,85000,86300,8630704.300
21 dic 20230,85400,91000,83600,89400,89401.029.500
20 dic 20230,92300,92300,83400,85200,85201.664.800
19 dic 20230,85400,92700,85000,90000,90001.819.300
18 dic 20231,02001,02000,76000,85400,85404.143.500
15 dic 20231,02001,09001,01001,02001,02003.438.400
14 dic 20231,09001,13001,00001,03001,03003.657.900
13 dic 20231,04001,11001,01001,07001,07003.339.100
12 dic 20231,05001,06001,01001,03001,03001.241.100
11 dic 20231,04001,05000,99001,04001,04001.820.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...