$GOSS: Gossamer Bio, Inc. - Common Stock
2024-03-21 GOSS 2024-03-21 11:01:00 1.34 1.33 -0.72% GOSS 2024-03-21 12:01:17 1.33 1.32 -2.16% GOSS 2024-03-21 13:00:58 1.35 1.34 0.00% GOSS 2024-03-21 15:01:01 1.36 1.35 0.72% GOSS 2024-03-21 16:01:07 1.35 1.31 0.00% GOSS 2024-03-21 17:01:03 1.35 1.32 0.00% GOSS 2024-03-21 20:01:10 0.00 0.00 0.00% 2024-03-22 GOSS 2024-03-22 05:00:56 1.48 1.22 0.00% GOSS 2024-03-22 07:00:52 1.35 1.22 0.00% GOSS 2024-03-22 09:01:01 1.37 1.24 2.22% GOSS 2024-03-22 10:01:18 1.35 1.34 2.22% GOSS 2024-03-22 11:01:05 1.33 1.32 0.00% GOSS 2024-03-22 12:01:12 1.35 1.34 2.22% GOSS 2024-03-22 13:01:02 1.36 1.35 2.96% GOSS 2024-03-22 14:01:00 1.38 1.37 4.44% GOSS 2024-03-22 15:01:01 1.38 1.37 3.70% GOSS 2024-03-22 16:01:04 1.39 1.31 0.00% GOSS 2024-03-22 17:00:57 1.39 1.32 0.00% GOSS 2024-03-22 18:01:04 1.39 1.31 0.00% GOSS 2024-03-22 20:01:10 0.00 0.00 0.00% 2024-03-25 GOSS 2024-03-25 05:01:05 1.59 1.21 0.00% GOSS 2024-03-25 07:01:10 1.42 1.21 0.00% GOSS 2024-03-25 08:01:10 1.40 1.21 0.00% GOSS 2024-03-25 10:01:23 1.32 1.31 -3.03% GOSS 2024-03-25 11:01:06 1.35 1.34 0.00% GOSS 2024-03-25 12:01:14 1.34 1.33 -1.52% GOSS 2024-03-25 13:00:59 1.36 1.35 0.76% GOSS 2024-03-25 14:01:12 1.35 1.34 0.00% GOSS 2024-03-25 15:01:11 1.34 1.33 -1.52% GOSS 2024-03-25 16:01:04 1.39 1.29 -3.03% GOSS 2024-03-25 17:00:52 1.39 1.32 -2.96% GOSS 2024-03-25 20:01:11 0.00 0.00 -2.96% 2024-03-26 GOSS 2024-03-26 04:01:05 0.00 1.21 -2.96% GOSS 2024-03-26 05:00:53 1.49 1.21 -2.96% GOSS 2024-03-26 06:01:06 1.47 1.21 -2.96% GOSS 2024-03-26 07:00:59 1.42 1.21 -2.96% GOSS 2024-03-26 08:01:07 1.41 1.28 -2.96% GOSS 2024-03-26 10:01:15 1.29 1.28 -1.48% GOSS 2024-03-26 11:01:01 1.26 1.25 -4.44% GOSS 2024-03-26 12:01:11 1.25 1.24 -4.44% GOSS 2024-03-26 16:01:06 1.27 1.21 -5.93% GOSS 2024-03-26 17:00:50 1.27 1.22 -6.11% GOSS 2024-03-26 18:00:46 1.29 1.22 -3.05% GOSS 2024-03-26 20:00:53 0.00 0.00 -3.05% 2024-03-27 GOSS 2024-03-27 04:01:03 0.00 1.10 -3.05% GOSS 2024-03-27 05:00:55 1.23 1.10 -3.05% GOSS 2024-03-27 06:01:08 1.23 1.10 0.00% GOSS 2024-03-27 08:01:08 1.28 1.10 0.00% GOSS 2024-03-27 09:00:58 1.28 1.11 0.00% GOSS 2024-03-27 10:01:12 1.16 1.15 -6.11% GOSS 2024-03-27 11:00:56 1.17 1.16 -5.34% GOSS 2024-03-27 12:01:22 1.17 1.16 -4.58% GOSS 2024-03-27 13:01:02 1.15 1.14 -6.11% GOSS 2024-03-27 14:01:12 1.14 1.13 -7.63% GOSS 2024-03-27 15:00:48 1.12 1.11 -9.16% GOSS 2024-03-27 16:00:55 1.20 1.16 -4.58% GOSS 2024-03-27 17:00:51 1.18 1.16 -4.88% GOSS 2024-03-27 18:01:06 1.18 1.11 -4.07% GOSS 2024-03-27 19:01:11 1.20 1.18 -4.07% GOSS 2024-03-27 20:01:05 0.00 0.00 -4.07% 2024-03-28 GOSS 2024-03-28 04:01:20 0.00 1.08 -4.07% GOSS 2024-03-28 05:01:04 1.18 1.08 -4.07% GOSS 2024-03-28 10:01:01 1.18 1.17 0.81% GOSS 2024-03-28 11:01:02 1.21 1.20 3.25% GOSS 2024-03-28 12:01:17 1.20 1.19 2.44% GOSS 2024-03-28 13:00:53 1.19 1.18 1.63% GOSS 2024-03-28 14:01:02 1.18 1.17 0.81% GOSS 2024-03-28 15:00:54 1.20 1.19 1.63% GOSS 2024-03-28 16:01:13 1.21 1.15 0.81% GOSS 2024-03-28 17:01:02 1.26 1.15 0.85% GOSS 2024-03-28 20:00:59 0.00 0.00 0.85% 2024-04-01 GOSS 2024-04-01 04:01:12 0.00 1.08 0.85% GOSS 2024-04-01 05:01:06 1.38 1.08 0.85% GOSS 2024-04-01 07:01:00 1.38 1.17 0.85% GOSS 2024-04-01 08:01:10 1.26 1.08 -0.85% GOSS 2024-04-01 09:01:01 1.26 1.18 -0.85% GOSS 2024-04-01 10:01:04 1.15 1.14 -2.56% GOSS 2024-04-01 11:01:07 1.15 1.14 -3.42% GOSS 2024-04-01 12:01:13 1.16 1.15 -1.71% GOSS 2024-04-01 13:01:01 1.24 1.22 4.27% GOSS 2024-04-01 14:01:14 1.24 1.23 5.13% GOSS 2024-04-01 16:01:01 1.29 1.22 7.69% GOSS 2024-04-01 17:00:49 1.29 1.22 7.63% GOSS 2024-04-01 18:01:08 1.35 1.15 7.63% GOSS 2024-04-01 20:01:00 0.00 0.00 7.63% 2024-04-02 GOSS 2024-04-02 05:00:52 1.42 1.27 7.63% GOSS 2024-04-02 06:01:21 1.42 1.28 7.63% GOSS 2024-04-02 07:00:54 1.42 1.14 7.63% GOSS 2024-04-02 08:01:04 1.37 1.14 7.63% GOSS 2024-04-02 09:00:54 1.31 1.20 7.63% GOSS 2024-04-02 10:01:14 1.21 1.20 -5.08% GOSS 2024-04-02 11:00:53 1.18 1.17 -7.63% GOSS 2024-04-02 12:01:17 1.16 1.15 -9.32% GOSS 2024-04-02 13:00:57 1.17 1.16 -8.47% GOSS 2024-04-02 14:01:10 1.16 1.15 -9.32% GOSS 2024-04-02 15:00:56 1.17 1.16 -8.47% GOSS 2024-04-02 16:01:13 1.18 1.14 -10.17% GOSS 2024-04-02 17:00:59 1.19 1.14 -9.45% GOSS 2024-04-02 18:01:04 1.23 1.14 -6.30% GOSS 2024-04-02 20:01:00 0.00 0.00 -6.30% 2024-04-03 GOSS 2024-04-03 04:00:58 0.00 1.11 -6.30% GOSS 2024-04-03 05:00:54 1.33 1.15 -6.30% GOSS 2024-04-03 07:01:05 1.29 1.11 -6.30% GOSS 2024-04-03 09:00:52 1.27 1.15 -6.30% GOSS 2024-04-03 10:01:17 1.11 1.10 -3.15% GOSS 2024-04-03 12:01:06 1.11 1.10 -3.94% GOSS 2024-04-03 13:00:50 1.10 1.09 -3.94% GOSS 2024-04-03 14:01:05 1.11 1.10 -3.94% GOSS 2024-04-03 16:01:12 1.18 1.10 -3.15% GOSS 2024-04-03 17:00:56 1.19 1.10 -3.48% GOSS 2024-04-03 18:01:06 1.20 1.07 -3.48% GOSS 2024-04-03 19:01:13 1.25 1.07 -3.48% GOSS 2024-04-03 20:01:01 0.00 0.00 -3.48% 2024-04-04 GOSS 2024-04-04 05:00:57 1.29 0.98 -3.48% GOSS 2024-04-04 06:00:57 1.28 0.98 -3.48% GOSS 2024-04-04 07:01:06 1.29 1.00 -3.48% GOSS 2024-04-04 08:01:00 1.27 1.00 -3.48% GOSS 2024-04-04 09:01:02 1.27 1.11 -3.48% GOSS 2024-04-04 10:01:08 1.15 1.14 3.48% GOSS 2024-04-04 12:01:10 1.13 1.12 1.74% GOSS 2024-04-04 13:00:57 1.12 1.11 0.00% GOSS 2024-04-04 14:01:04 1.13 1.12 1.74% GOSS 2024-04-04 15:01:06 1.11 1.10 0.00% GOSS 2024-04-04 16:01:05 1.08 1.03 -3.48% GOSS 2024-04-04 17:01:04 1.14 1.07 -2.70% GOSS 2024-04-04 20:01:11 0.00 0.00 1.80% 2024-04-05 GOSS 2024-04-05 05:01:03 1.25 0.93 1.80% GOSS 2024-04-05 06:01:13 1.25 1.09 1.80% GOSS 2024-04-05 08:01:14 1.15 1.09 1.80% GOSS 2024-04-05 09:00:51 1.14 1.08 6.31% GOSS 2024-04-05 10:01:23 1.08 1.07 0.00% GOSS 2024-04-05 11:01:03 1.09 1.08 0.90% GOSS 2024-04-05 14:01:18 1.10 1.09 2.70% GOSS 2024-04-05 15:00:56 1.10 1.09 1.80% GOSS 2024-04-05 16:01:19 1.15 1.01 -3.60% GOSS 2024-04-05 20:01:12 0.00 0.00 -3.60% 2024-04-08 GOSS 2024-04-08 05:00:55 1.25 0.94 -3.60% GOSS 2024-04-08 08:01:11 1.18 1.05 5.41% GOSS 2024-04-08 09:01:31 1.35 1.05 5.41% GOSS 2024-04-08 10:01:17 1.06 1.05 1.80% GOSS 2024-04-08 11:00:57 1.05 1.04 0.90% GOSS 2024-04-08 13:00:54 1.01 1.00 -2.70% GOSS 2024-04-08 14:01:10 1.06 1.05 1.80% GOSS 2024-04-08 15:01:01 1.06 1.05 2.70% GOSS 2024-04-08 16:01:11 1.10 1.07 3.60% GOSS 2024-04-08 17:00:57 1.07 1.02 3.88% GOSS 2024-04-08 18:01:06 1.10 1.02 3.88% GOSS 2024-04-08 20:01:02 0.00 0.00 3.88% 2024-04-09 GOSS 2024-04-09 05:01:00 1.16 0.92 3.88% GOSS 2024-04-09 06:01:03 1.12 0.92 3.88% GOSS 2024-04-09 07:01:08 1.22 0.96 3.88% GOSS 2024-04-09 08:01:17 1.27 1.04 10.68% GOSS 2024-04-09 09:01:06 1.12 1.06 3.88% GOSS 2024-04-09 10:01:01 1.02 1.01 -5.83% GOSS 2024-04-09 11:00:54 0.99 0.98 -8.74% GOSS 2024-04-09 12:01:08 0.99 0.99 -8.74% GOSS 2024-04-09 13:01:09 1.00 1.00 -7.77% GOSS 2024-04-09 14:01:15 0.99 0.99 -8.74% GOSS 2024-04-09 15:01:09 1.00 0.99 -7.77% GOSS 2024-04-09 16:01:12 1.01 0.99 -7.77% GOSS 2024-04-09 17:01:01 1.01 1.00 -7.41% GOSS 2024-04-09 18:01:10 1.04 0.99 -7.41% GOSS 2024-04-09 20:01:04 0.00 0.00 -7.41% 2024-04-10 GOSS 2024-04-10 05:00:59 1.18 0.91 -7.41% GOSS 2024-04-10 07:00:52 1.13 0.91 -7.41% GOSS 2024-04-10 09:00:50 1.07 0.95 -7.41% GOSS 2024-04-10 10:01:17 0.98 0.97 -1.85% GOSS 2024-04-10 11:00:58 0.98 0.98 -0.93% GOSS 2024-04-10 12:00:57 0.99 0.99 -0.93% GOSS 2024-04-10 13:01:00 1.00 0.98 -0.93% GOSS 2024-04-10 14:01:09 1.00 0.99 -0.93% GOSS 2024-04-10 15:00:56 1.00 1.00 0.00% GOSS 2024-04-10 16:01:07 1.04 0.95 0.00% GOSS 2024-04-10 19:00:52 1.03 0.95 0.00% GOSS 2024-04-10 20:01:08 0.00 0.00 0.00% 2024-04-11 GOSS 2024-04-11 05:01:11 1.08 0.84 0.00% GOSS 2024-04-11 06:01:02 1.08 0.91 0.00% GOSS 2024-04-11 09:00:54 1.08 0.95 0.00% GOSS 2024-04-11 10:01:06 1.00 1.00 0.00% GOSS 2024-04-11 11:00:56 0.97 0.96 -3.00% GOSS 2024-04-11 12:01:17 0.98 0.97 -3.00% GOSS 2024-04-11 13:01:02 0.95 0.95 -5.00% GOSS 2024-04-11 14:01:04 0.99 0.97 -2.00% GOSS 2024-04-11 15:00:59 0.98 0.98 -2.00% GOSS 2024-04-11 16:00:56 1.01 0.95 -3.00% GOSS 2024-04-11 20:01:08 0.00 0.00 -3.00% 2024-04-12 GOSS 2024-04-12 05:01:08 1.11 0.86 -3.00% GOSS 2024-04-12 06:01:09 1.11 0.88 -3.00% GOSS 2024-04-12 07:00:49 1.09 0.89 -3.00% GOSS 2024-04-12 09:00:45 1.09 0.95 -3.00% GOSS 2024-04-12 10:01:19 0.99 0.97 1.00% GOSS 2024-04-12 11:01:04 0.93 0.93 -3.00% GOSS 2024-04-12 12:00:55 0.91 0.91 -6.00% GOSS 2024-04-12 13:00:57 0.90 0.90 -7.00% GOSS 2024-04-12 15:01:00 0.90 0.90 -6.00% GOSS 2024-04-12 16:01:15 0.92 0.89 -8.00% GOSS 2024-04-12 17:00:56 0.92 0.89 -8.25% GOSS 2024-04-12 20:01:03 0.00 0.00 -8.25% 2024-04-15 GOSS 2024-04-15 04:01:06 0.00 0.83 -8.25% GOSS 2024-04-15 05:00:49 1.07 0.83 -8.25% GOSS 2024-04-15 06:01:14 1.07 0.90 -8.25% GOSS 2024-04-15 07:00:54 0.98 0.83 0.00% GOSS 2024-04-15 10:01:16 0.88 0.87 -2.06% GOSS 2024-04-15 11:01:01 0.85 0.83 -7.22% GOSS 2024-04-15 12:01:02 0.87 0.86 -3.09% GOSS 2024-04-15 14:01:06 0.88 0.88 -2.06% GOSS 2024-04-15 15:00:57 0.86 0.86 -4.12% GOSS 2024-04-15 16:01:05 0.90 0.83 -4.12% GOSS 2024-04-15 17:00:54 0.90 0.83 -4.44% GOSS 2024-04-15 20:01:10 0.00 0.00 -4.44% 2024-04-16 GOSS 2024-04-16 05:00:48 1.03 0.74 -4.44% GOSS 2024-04-16 06:00:58 0.98 0.74 -4.44% GOSS 2024-04-16 07:00:50 0.98 0.78 -4.44% GOSS 2024-04-16 08:01:00 0.97 0.78 -4.44% GOSS 2024-04-16 10:01:05 0.85 0.84 -1.11% GOSS 2024-04-16 11:00:58 0.84 0.84 -2.22% GOSS 2024-04-16 12:01:04 0.86 0.84 -2.22% GOSS 2024-04-16 13:00:47 0.85 0.85 -1.11% GOSS 2024-04-16 14:01:01 0.83 0.83 -3.33% GOSS 2024-04-16 15:00:52 0.82 0.82 -4.44% GOSS 2024-04-16 16:01:14 0.95 0.81 -4.44% GOSS 2024-04-16 17:00:57 0.93 0.81 -4.65% GOSS 2024-04-16 19:01:03 0.95 0.81 -4.65% GOSS 2024-04-16 20:01:05 0.00 0.00 -4.65% 2024-04-17 GOSS 2024-04-17 05:01:04 1.08 0.73 -4.65% GOSS 2024-04-17 07:01:02 0.98 0.74 -4.65% GOSS 2024-04-17 08:01:04 0.90 0.74 -4.65% GOSS 2024-04-17 09:00:46 0.92 0.74 -4.65% GOSS 2024-04-17 10:01:13 0.85 0.84 2.33% GOSS 2024-04-17 12:01:07 0.82 0.82 0.00% GOSS 2024-04-17 13:01:00 0.81 0.81 -1.16% GOSS 2024-04-17 14:01:07 0.80 0.80 -2.33% GOSS 2024-04-17 15:00:52 0.83 0.82 1.16% GOSS 2024-04-17 16:01:03 0.89 0.80 0.00% GOSS 2024-04-17 20:01:04 0.00 0.00 0.00% 2024-04-18 GOSS 2024-04-18 05:00:48 1.02 0.73 0.00% GOSS 2024-04-18 07:00:54 0.98 0.73 0.00% GOSS 2024-04-18 08:01:20 0.98 0.82 0.00% GOSS 2024-04-18 10:01:18 0.83 0.80 0.00% GOSS 2024-04-18 11:00:54 0.82 0.80 0.00% GOSS 2024-04-18 12:00:59 0.82 0.81 0.00% GOSS 2024-04-18 13:01:05 0.81 0.81 -1.22% GOSS 2024-04-18 14:01:13 0.80 0.80 -2.44% GOSS 2024-04-18 15:00:58 0.80 0.79 -2.44% GOSS 2024-04-18 16:01:09 0.85 0.79 -1.22% GOSS 2024-04-18 18:00:53 0.90 0.79 -1.22% GOSS 2024-04-18 20:01:07 0.00 0.00 -1.22% 2024-04-19 GOSS 2024-04-19 05:00:56 0.92 0.71 -1.22% GOSS 2024-04-19 07:01:01 0.92 0.72 -1.22% GOSS 2024-04-19 10:01:21 0.84 0.82 2.44% GOSS 2024-04-19 11:00:55 0.82 0.81 1.22% GOSS 2024-04-19 12:01:10 0.78 0.78 -3.66% GOSS 2024-04-19 13:00:59 0.78 0.77 -4.88% GOSS 2024-04-19 14:01:06 0.77 0.77 -4.88% GOSS 2024-04-19 15:00:57 0.78 0.77 -3.66% GOSS 2024-04-19 16:01:11 0.85 0.77 -3.66% GOSS 2024-04-19 17:01:00 0.85 0.77 -3.70% GOSS 2024-04-19 18:00:59 0.92 0.77 -4.94% GOSS 2024-04-19 20:01:03 0.00 0.00 -4.94%