Mercados españoles cerrados en 8 hrs 29 min

Gossamer Bio, Inc. (GOSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,7713+0,0638 (+9,02%)
Al cierre: 04:00PM EDT
0,7680 -0,00 (-0,43%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20240,70600,77100,69200,77100,77101.146.700
01 may 20240,71000,75000,69000,70800,70801.045.800
30 abr 20240,73500,74800,65400,71000,71001.115.000
29 abr 20240,66400,72700,65500,69600,69601.252.700
26 abr 20240,68800,71000,65300,66800,66802.084.400
25 abr 20240,69300,69300,63300,67000,67002.484.500
24 abr 20240,75200,77900,67500,70800,7080798.600
23 abr 20240,75000,79800,71700,73800,73801.208.900
22 abr 20240,79800,83000,71500,74300,74301.300.500
19 abr 20240,80000,85000,76900,78400,7840666.200
18 abr 20240,82000,85900,79000,80600,8060768.300
17 abr 20240,82900,85600,80000,82000,8200936.600
16 abr 20240,83000,86700,80800,82100,8210771.100
15 abr 20240,90000,90200,83000,85800,8580915.600
12 abr 20240,95300,99400,88000,89500,89501.377.400
11 abr 20240,99001,00800,95000,96800,96801.579.700
10 abr 20240,99001,02000,96001,00001,0000741.700
09 abr 20241,10001,10000,98001,00001,00003.137.400
08 abr 20241,05001,08001,00001,08001,0800942.600
05 abr 20241,10001,12001,03001,03001,03001.661.100
04 abr 20241,13001,16001,07001,07001,07003.480.800
03 abr 20241,15001,15001,08001,11001,11002.932.700
02 abr 20241,22001,25001,14001,15001,15001.248.600
01 abr 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 ene 20240,85000,89100,83700,84000,8400575.400
30 ene 20240,88900,88900,83000,87000,8700503.500
29 ene 20240,81400,93000,80000,86400,8640896.200
26 ene 20240,81000,87700,76000,80000,8000257.100
25 ene 20240,80100,85000,75900,79900,7990503.800
24 ene 20240,86100,88600,79200,81000,8100260.200
23 ene 20240,84500,86500,81100,85000,8500364.700
22 ene 20240,88900,88900,81500,85000,8500354.500
19 ene 20240,86000,89900,80600,87000,8700725.800
18 ene 20240,89000,89600,83000,87000,8700787.300
17 ene 20240,91600,92500,86400,87400,8740694.400
16 ene 20240,95500,97200,90100,93300,9330440.800
12 ene 20240,91700,98000,91000,97400,9740380.100
11 ene 20240,98000,98300,90700,92700,9270463.000
10 ene 20240,97001,00700,91901,00001,0000604.500
09 ene 20240,90001,03000,90000,98600,98601.338.900
08 ene 20240,87000,92000,84200,92000,9200863.700
05 ene 20240,96300,96300,85000,85000,8500571.500
04 ene 20240,96000,98000,94000,94500,9450447.000
03 ene 20240,97001,03000,93000,99900,9990744.000
02 ene 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
08 dic 20231,07001,11001,03001,03001,0300939.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...