XNAS
Datos históricos de Gossamer Bio, Inc.
Gossamer Bio, Inc. · GOSS
$9.50
▼ -0.05 (-0.54%)
Última operación · 10/10/2026, 18:34:35 UTC
- Variación en el periodo
- −94.9%
- Máximo
- US$309.60
- 15 de diciembre de 2025
- Mínimo
- US$9.10
- 14 de julio de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.93 | 10.10 | 9.20 | 9.31 | −5.77% | 290,997.589 |
| 8 oct 2026 | 10.02 | 10.28 | 9.66 | 9.88 | −2.95% | 197,410.697 |
| 7 oct 2026 | 10.38 | 10.66 | 9.77 | 10.18 | −5.57% | 280,653.284 |
| 6 oct 2026 | 10.77 | 10.93 | 10.50 | 10.78 | +1.22% | 197,219.699 |
| 5 oct 2026 | 10.70 | 10.99 | 10.00 | 10.65 | −0.56% | 391,008.989 |
| 2 oct 2026 | 11.19 | 11.19 | 10.19 | 10.71 | −2.01% | 236,380.799 |
| 1 oct 2026 | 11.63 | 12.14 | 10.80 | 10.93 | −7.76% | 352,082.326 |
| 30 sep 2026 | 11.53 | 12.46 | 11.16 | 11.85 | +2.33% | 382,023.922 |
| 29 sep 2026 | 11.68 | 11.85 | 11.21 | 11.58 | +0.52% | 384,008.314 |
| 28 sep 2026 | 10.46 | 11.85 | 10.33 | 11.52 | +5.30% | 516,473.66 |
| 25 sep 2026 | 10.93 | 11.01 | 10.22 | 10.94 | +0.09% | 426,585.111 |
| 24 sep 2026 | 10.76 | 11.68 | 10.75 | 10.93 | −0.55% | 236,250.003 |
| 23 sep 2026 | 11.69 | 11.97 | 10.03 | 10.99 | −5.99% | 455,816.589 |
| 22 sep 2026 | 11.48 | 12.31 | 11.35 | 11.69 | +3.63% | 195,829.073 |
| 21 sep 2026 | 11.60 | 11.94 | 10.91 | 11.28 | +5.13% | 258,913.58 |
| 18 sep 2026 | 12.00 | 12.49 | 10.67 | 10.73 | −10.13% | 530,221.27 |
| 17 sep 2026 | 11.78 | 12.45 | 11.28 | 11.94 | +8.94% | 267,675.709 |
| 16 sep 2026 | 10.77 | 11.24 | 9.96 | 10.96 | +5.59% | 272,289.881 |
| 15 sep 2026 | 10.61 | 10.97 | 10.12 | 10.38 | −2.99% | 220,498.454 |
| 14 sep 2026 | 10.95 | 11.08 | 10.07 | 10.70 | −0.28% | 325,909.122 |
| 11 sep 2026 | 12.48 | 12.52 | 10.47 | 10.73 | −5.81% | 474,154.361 |
| 10 sep 2026 | 12.22 | 12.54 | 11.22 | 11.39 | −10.83% | 165,331.744 |
| 9 sep 2026 | 12.00 | 13.78 | 11.99 | 12.78 | −11.23% | 296,180.976 |
| 8 sep 2026 | 13.72 | 14.75 | 13.46 | 14.39 | +2.62% | 86,487.633 |
| 4 sep 2026 | 13.72 | 14.46 | 13.44 | 14.02 | −0.17% | 101,166.13 |
| 3 sep 2026 | 13.84 | 14.08 | 13.08 | 14.05 | +1.68% | 71,621.197 |
| 2 sep 2026 | 13.25 | 13.86 | 12.91 | 13.82 | +3.17% | 71,975.697 |
| 1 sep 2026 | 13.22 | 13.83 | 12.80 | 13.39 | −1.53% | 91,542.448 |
| 31 ago 2026 | 13.68 | 14.41 | 13.44 | 13.60 | −0.06% | 126,859.345 |
| 28 ago 2026 | 13.76 | 13.86 | 13.12 | 13.61 | 0.00% | 99,011.075 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.