$GOSS: Gossamer Bio, Inc. - Common Stock
| |
2022-11-03
| | GOSS | 2022-11-03 22:02:42 | | 0.00 | 0.00 | -1.32% | 2022-11-04
| | GOSS | 2022-11-04 05:00:19 | | 10.46 | 9.34 | -1.32% | | GOSS | 2022-11-04 07:01:11 | | 10.46 | 9.47 | -1.32% | | GOSS | 2022-11-04 10:00:52 | | 10.50 | 10.40 | -1.04% | | GOSS | 2022-11-04 11:00:42 | | 10.45 | 10.42 | -1.60% | | GOSS | 2022-11-04 12:00:36 | | 10.36 | 10.35 | -2.17% | | GOSS | 2022-11-04 13:00:46 | | 10.40 | 10.39 | -1.89% | | GOSS | 2022-11-04 15:00:51 | | 10.47 | 10.45 | -1.32% | | GOSS | 2022-11-04 16:00:54 | | 10.62 | 10.13 | -0.75% | | GOSS | 2022-11-04 17:00:50 | | 10.62 | 10.13 | 0.19% | | GOSS | 2022-11-04 20:00:21 | | 0.00 | 0.00 | 0.19% | 2022-11-07
| | GOSS | 2022-11-07 06:00:21 | | 15.67 | 9.40 | 0.19% | | GOSS | 2022-11-07 08:00:53 | | 12.33 | 10.00 | 0.19% | | GOSS | 2022-11-07 11:00:23 | | 10.24 | 10.20 | -3.02% | | GOSS | 2022-11-07 12:00:54 | | 10.15 | 10.13 | -3.58% | | GOSS | 2022-11-07 13:00:36 | | 10.20 | 10.19 | -3.02% | | GOSS | 2022-11-07 14:01:09 | | 10.12 | 10.10 | -3.87% | | GOSS | 2022-11-07 15:00:48 | | 10.01 | 10.00 | -4.81% | | GOSS | 2022-11-07 16:00:23 | | 10.20 | 10.19 | -3.02% | | GOSS | 2022-11-07 17:00:29 | | 10.47 | 10.02 | -5.28% | | GOSS | 2022-11-07 18:00:21 | | 10.47 | 10.04 | -5.32% | | GOSS | 2022-11-07 19:00:58 | | 10.47 | 10.04 | -5.28% | | GOSS | 2022-11-07 22:03:32 | | 0.00 | 0.00 | -5.32% | 2022-11-08
| | GOSS | 2022-11-08 06:00:21 | | 15.67 | 9.53 | -5.32% | | GOSS | 2022-11-08 08:00:28 | | 12.33 | 9.53 | -5.32% | | GOSS | 2022-11-08 10:00:44 | | 10.44 | 10.04 | 3.99% | | GOSS | 2022-11-08 11:00:28 | | 10.38 | 10.33 | 2.95% | | GOSS | 2022-11-08 12:00:22 | | 10.22 | 10.20 | 1.52% | | GOSS | 2022-11-08 13:01:15 | | 10.23 | 10.21 | 1.71% | | GOSS | 2022-11-08 14:01:10 | | 10.05 | 10.03 | 0.00% | | GOSS | 2022-11-08 15:00:36 | | 10.02 | 10.00 | -0.29% | | GOSS | 2022-11-08 16:00:39 | | 10.07 | 10.06 | 0.29% | | GOSS | 2022-11-08 17:00:21 | | 10.62 | 9.99 | -3.52% | | GOSS | 2022-11-08 19:00:48 | | 10.62 | 9.99 | 1.00% | | GOSS | 2022-11-08 22:03:07 | | 0.00 | 0.00 | 1.00% | 2022-11-09
| | GOSS | 2022-11-09 06:01:13 | | 15.67 | 9.53 | 1.00% | | GOSS | 2022-11-09 08:00:29 | | 11.07 | 9.53 | 1.00% | | GOSS | 2022-11-09 10:00:44 | | 10.59 | 9.60 | 1.00% | | GOSS | 2022-11-09 11:00:35 | | 10.18 | 10.13 | 1.10% | | GOSS | 2022-11-09 12:00:31 | | 10.14 | 10.13 | 1.00% | | GOSS | 2022-11-09 13:00:47 | | 10.18 | 10.17 | 1.39% | | GOSS | 2022-11-09 14:00:47 | | 10.18 | 10.17 | 1.29% | | GOSS | 2022-11-09 15:00:36 | | 10.07 | 10.06 | 0.20% | | GOSS | 2022-11-09 16:00:41 | | 10.07 | 10.06 | 0.30% | | GOSS | 2022-11-09 17:00:22 | | 12.72 | 8.56 | -0.90% | | GOSS | 2022-11-09 18:00:44 | | 14.20 | 0.00 | -0.90% | | GOSS | 2022-11-09 21:05:15 | | 0.00 | 0.00 | -0.90% | | GOSS | 2022-11-09 22:00:22 | | 14.20 | 0.00 | -0.90% | 2022-11-10
| | GOSS | 2022-11-10 08:00:22 | | 16.00 | 0.00 | -0.90% | | GOSS | 2022-11-10 10:00:24 | | 12.39 | 8.81 | -1.89% | | GOSS | 2022-11-10 11:00:28 | | 10.72 | 9.98 | -1.89% | | GOSS | 2022-11-10 12:01:14 | | 10.54 | 10.51 | 4.88% | | GOSS | 2022-11-10 13:00:52 | | 10.51 | 10.50 | 4.58% | | GOSS | 2022-11-10 14:00:24 | | 10.45 | 10.44 | 3.98% | | GOSS | 2022-11-10 15:01:02 | | 10.42 | 10.40 | 3.69% | | GOSS | 2022-11-10 16:00:55 | | 10.31 | 10.30 | 2.59% | | GOSS | 2022-11-10 17:00:48 | | 10.62 | 0.00 | 3.49% | | GOSS | 2022-11-10 22:00:24 | | 10.62 | 0.00 | 3.52% | 2022-11-11
| | GOSS | 2022-11-11 08:01:07 | | 14.25 | 0.00 | 3.52% | | GOSS | 2022-11-11 10:00:46 | | 13.13 | 8.83 | 3.52% | | GOSS | 2022-11-11 11:01:10 | | 10.12 | 10.10 | 1.61% | | GOSS | 2022-11-11 12:00:35 | | 10.06 | 10.04 | 1.01% | | GOSS | 2022-11-11 13:00:23 | | 9.94 | 9.92 | -0.30% | | GOSS | 2022-11-11 14:00:59 | | 9.87 | 9.85 | -0.90% | | GOSS | 2022-11-11 15:00:24 | | 9.81 | 9.80 | -1.41% | | GOSS | 2022-11-11 16:00:22 | | 9.92 | 9.90 | -0.40% | | GOSS | 2022-11-11 17:00:38 | | 10.39 | 0.00 | -2.01% | 2022-11-14
| | GOSS | 2022-11-14 00:02:45 | | 0.00 | 0.00 | -2.01% | | GOSS | 2022-11-14 11:00:24 | | 9.76 | 9.73 | -6.53% | | GOSS | 2022-11-14 12:00:40 | | 10.00 | 9.98 | -4.02% | | GOSS | 2022-11-14 13:01:15 | | 9.98 | 9.96 | -4.22% | | GOSS | 2022-11-14 14:00:42 | | 9.92 | 9.91 | -4.82% | | GOSS | 2022-11-14 15:00:59 | | 10.05 | 10.03 | -3.52% | | GOSS | 2022-11-14 16:00:53 | | 9.89 | 9.87 | -5.13% | | GOSS | 2022-11-14 17:00:28 | | 15.25 | 0.00 | -2.31% | | GOSS | 2022-11-14 18:00:27 | | 15.25 | 0.00 | -2.21% | | GOSS | 2022-11-14 22:03:06 | | 0.00 | 0.00 | -2.21% | 2022-11-15
| | GOSS | 2022-11-15 08:01:05 | | 17.50 | 0.00 | -2.21% | | GOSS | 2022-11-15 10:00:59 | | 12.81 | 9.38 | -2.21% | | GOSS | 2022-11-15 11:00:48 | | 10.11 | 10.05 | 3.66% | | GOSS | 2022-11-15 12:00:24 | | 10.11 | 10.09 | 3.66% | | GOSS | 2022-11-15 13:01:05 | | 9.86 | 9.85 | 1.25% | | GOSS | 2022-11-15 14:01:05 | | 9.80 | 9.79 | 0.77% | | GOSS | 2022-11-15 15:00:55 | | 9.74 | 9.73 | 0.19% | | GOSS | 2022-11-15 16:00:24 | | 9.88 | 9.87 | 1.44% | | GOSS | 2022-11-15 17:00:37 | | 10.62 | 9.66 | -3.66% | | GOSS | 2022-11-15 20:00:43 | | 10.62 | 9.50 | -3.66% | 2022-11-16
| | GOSS | 2022-11-16 08:00:27 | | 16.20 | 7.00 | -3.66% | | GOSS | 2022-11-16 11:00:59 | | 9.79 | 9.76 | 0.48% | | GOSS | 2022-11-16 12:00:32 | | 9.92 | 9.89 | 1.83% | | GOSS | 2022-11-16 13:01:17 | | 10.00 | 9.99 | 2.69% | | GOSS | 2022-11-16 14:00:58 | | 9.85 | 9.83 | 1.15% | | GOSS | 2022-11-16 15:00:23 | | 9.61 | 9.60 | -0.96% | | GOSS | 2022-11-16 16:00:43 | | 9.57 | 9.56 | -1.44% | | GOSS | 2022-11-16 17:01:11 | | 16.20 | 8.98 | -11.16% | | GOSS | 2022-11-16 22:03:15 | | 16.20 | 8.98 | -11.59% | 2022-11-17
| | GOSS | 2022-11-17 06:00:29 | | 0.00 | 9.00 | -11.59% | | GOSS | 2022-11-17 08:00:52 | | 15.00 | 9.00 | -11.59% | | GOSS | 2022-11-17 10:00:34 | | 10.50 | 9.01 | -4.60% | | GOSS | 2022-11-17 11:01:11 | | 9.14 | 9.12 | -8.79% | | GOSS | 2022-11-17 12:00:48 | | 9.30 | 9.28 | -7.19% | | GOSS | 2022-11-17 13:01:00 | | 8.95 | 8.94 | -10.59% | | GOSS | 2022-11-17 14:00:23 | | 9.09 | 9.07 | -9.39% | | GOSS | 2022-11-17 15:01:01 | | 9.12 | 9.10 | -8.99% | | GOSS | 2022-11-17 16:00:45 | | 9.18 | 9.15 | -8.49% | | GOSS | 2022-11-17 17:01:24 | | 15.00 | 8.82 | -5.99% | | GOSS | 2022-11-17 19:00:29 | | 15.00 | 8.82 | -6.17% | | GOSS | 2022-11-17 22:02:51 | | 15.00 | 8.82 | -5.99% | 2022-11-18
| | GOSS | 2022-11-18 08:00:55 | | 16.20 | 9.15 | -5.99% | | GOSS | 2022-11-18 10:00:39 | | 10.92 | 9.15 | -5.99% | | GOSS | 2022-11-18 11:00:52 | | 9.11 | 9.06 | -9.19% | | GOSS | 2022-11-18 12:00:26 | | 9.12 | 9.10 | -9.09% | | GOSS | 2022-11-18 13:00:55 | | 9.13 | 9.11 | -8.99% | | GOSS | 2022-11-18 14:00:23 | | 9.14 | 9.11 | -8.79% | | GOSS | 2022-11-18 15:00:23 | | 8.95 | 8.93 | -10.69% | | GOSS | 2022-11-18 16:00:48 | | 8.90 | 8.89 | -11.19% | | GOSS | 2022-11-18 17:00:57 | | 16.20 | 8.64 | -5.79% | | GOSS | 2022-11-18 19:00:24 | | 16.20 | 8.64 | -5.97% | | GOSS | 2022-11-18 22:03:28 | | 16.20 | 8.64 | -5.79% | 2022-11-21
| | GOSS | 2022-11-21 00:02:23 | | 0.00 | 0.00 | -5.97% | | GOSS | 2022-11-21 10:00:40 | | 10.92 | 9.01 | -5.97% | | GOSS | 2022-11-21 11:00:34 | | 9.16 | 9.14 | -8.85% | | GOSS | 2022-11-21 12:00:25 | | 9.24 | 9.22 | -8.02% | | GOSS | 2022-11-21 13:00:24 | | 9.15 | 9.13 | -9.05% | | GOSS | 2022-11-21 14:00:21 | | 9.26 | 9.23 | -7.92% | | GOSS | 2022-11-21 15:00:30 | | 9.25 | 9.24 | -7.92% | | GOSS | 2022-11-21 16:00:47 | | 9.31 | 9.30 | -7.30% | | GOSS | 2022-11-21 17:00:48 | | 0.00 | 9.00 | -3.40% | | GOSS | 2022-11-21 18:00:26 | | 0.00 | 9.00 | -3.61% | | GOSS | 2022-11-21 21:05:33 | | 0.00 | 0.00 | -3.61% | 2022-11-22
| | GOSS | 2022-11-22 06:00:41 | | 0.00 | 9.00 | 3.39% | | GOSS | 2022-11-22 08:00:36 | | 16.20 | 9.00 | 3.39% | | GOSS | 2022-11-22 10:00:50 | | 10.40 | 9.22 | 1.20% | | GOSS | 2022-11-22 11:00:59 | | 9.36 | 9.32 | -0.77% | | GOSS | 2022-11-22 12:00:22 | | 9.22 | 9.20 | -1.97% | | GOSS | 2022-11-22 13:00:32 | | 9.23 | 9.22 | -1.86% | | GOSS | 2022-11-22 14:01:06 | | 9.16 | 9.13 | -2.63% | | GOSS | 2022-11-22 15:01:08 | | 9.06 | 9.04 | -3.72% | | GOSS | 2022-11-22 16:00:54 | | 8.91 | 8.89 | -5.36% | | GOSS | 2022-11-22 17:00:54 | | 16.20 | 8.21 | -1.09% | | GOSS | 2022-11-22 19:00:43 | | 16.20 | 8.21 | -1.06% | | GOSS | 2022-11-22 21:05:08 | | 0.00 | 0.00 | -1.06% | | GOSS | 2022-11-22 22:00:23 | | 16.20 | 8.21 | -1.06% | 2022-11-23
| | GOSS | 2022-11-23 10:00:28 | | 10.92 | 9.04 | -1.06% | | GOSS | 2022-11-23 11:00:59 | | 9.00 | 8.95 | -4.15% | | GOSS | 2022-11-23 12:00:24 | | 9.07 | 9.05 | -3.62% | | GOSS | 2022-11-23 13:00:25 | | 9.07 | 9.05 | -3.51% | | GOSS | 2022-11-23 14:00:49 | | 9.10 | 9.08 | -3.09% | | GOSS | 2022-11-23 15:00:36 | | 9.09 | 9.07 | -3.30% | | GOSS | 2022-11-23 16:00:56 | | 9.16 | 9.14 | -2.45% | | GOSS | 2022-11-23 17:00:45 | | 9.22 | 8.95 | -2.24% | 2022-11-24
| | GOSS | 2022-11-24 11:00:33 | | 0.00 | 0.00 | -2.24% | 2022-11-25
| | GOSS | 2022-11-25 08:00:37 | | 15.00 | 0.00 | -2.24% | | GOSS | 2022-11-25 10:00:58 | | 10.12 | 8.60 | -2.24% | | GOSS | 2022-11-25 11:00:28 | | 8.98 | 8.95 | -0.53% | | GOSS | 2022-11-25 12:00:33 | | 9.14 | 9.11 | 0.96% | | GOSS | 2022-11-25 13:00:35 | | 9.10 | 9.08 | 0.64% | | GOSS | 2022-11-25 14:00:45 | | 9.35 | 8.88 | -1.06% | | GOSS | 2022-11-25 15:00:27 | | 9.63 | 8.88 | -1.11% | | GOSS | 2022-11-25 18:00:46 | | 0.00 | 0.00 | -1.11% | | GOSS | 2022-11-25 19:00:19 | | 0.00 | 0.00 | -1.06% | | GOSS | 2022-11-25 23:00:47 | | 0.00 | 0.00 | -1.11% | 2022-11-28
| | GOSS | 2022-11-28 08:00:24 | | 14.95 | 8.00 | -1.11% | | GOSS | 2022-11-28 10:00:25 | | 10.12 | 8.00 | -1.11% | | GOSS | 2022-11-28 11:00:29 | | 8.92 | 8.87 | -0.44% | | GOSS | 2022-11-28 12:00:31 | | 8.88 | 8.86 | -0.66% | | GOSS | 2022-11-28 13:00:30 | | 8.81 | 8.79 | -1.44% | | GOSS | 2022-11-28 14:00:23 | | 8.78 | 8.75 | -1.77% | | GOSS | 2022-11-28 15:01:07 | | 8.81 | 8.79 | -1.44% | | GOSS | 2022-11-28 16:00:32 | | 8.86 | 8.85 | -0.78% | | GOSS | 2022-11-28 17:01:11 | | 14.95 | 8.69 | -3.32% | | GOSS | 2022-11-28 18:00:19 | | 14.95 | 8.69 | -3.36% | 2022-11-29
| | GOSS | 2022-11-29 10:01:04 | | 9.49 | 8.01 | -3.36% | | GOSS | 2022-11-29 11:00:36 | | 8.73 | 8.67 | -0.11% | | GOSS | 2022-11-29 12:01:07 | | 8.48 | 8.46 | -2.80% | | GOSS | 2022-11-29 13:01:02 | | 8.66 | 8.65 | -0.78% | | GOSS | 2022-11-29 14:00:46 | | 8.55 | 8.53 | -2.13% | | GOSS | 2022-11-29 15:00:22 | | 8.55 | 8.53 | -2.24% | | GOSS | 2022-11-29 16:00:27 | | 8.55 | 8.54 | -2.13% | | GOSS | 2022-11-29 17:00:25 | | 0.00 | 8.11 | -4.14% | | GOSS | 2022-11-29 22:02:52 | | 0.00 | 8.11 | -4.24% | 2022-11-30
| | GOSS | 2022-11-30 10:01:16 | | 10.92 | 6.65 | -4.24% | | GOSS | 2022-11-30 11:00:25 | | 8.57 | 8.54 | -1.83% | | GOSS | 2022-11-30 12:01:05 | | 8.46 | 8.44 | -3.21% | | GOSS | 2022-11-30 13:00:26 | | 8.55 | 8.53 | -2.18% | | GOSS | 2022-11-30 14:00:25 | | 8.30 | 8.28 | -5.15% | | GOSS | 2022-11-30 15:01:11 | | 8.28 | 8.27 | -5.15% | | GOSS | 2022-11-30 16:01:02 | | 8.21 | 8.18 | -6.07% | | GOSS | 2022-11-30 17:00:46 | | 11.27 | 8.00 | -4.24% | | GOSS | 2022-11-30 18:00:55 | | 11.27 | 8.56 | -4.24% | | GOSS | 2022-11-30 19:01:07 | | 11.27 | 8.56 | -4.14% | | GOSS | 2022-11-30 21:05:01 | | 0.00 | 0.00 | -4.14% | 2022-12-01
| | GOSS | 2022-12-01 01:00:22 | | 0.00 | 0.00 | -4.24% | | GOSS | 2022-12-01 05:00:20 | | 0.00 | 8.00 | -4.24% | | GOSS | 2022-12-01 08:00:22 | | 17.50 | 8.56 | -4.24% | | GOSS | 2022-12-01 09:00:38 | | 17.50 | 0.00 | 4.81% | | GOSS | 2022-12-01 10:00:30 | | 10.92 | 8.15 | 4.81% | | GOSS | 2022-12-01 11:00:43 | | 8.39 | 8.35 | -2.06% | | GOSS | 2022-12-01 12:00:49 | | 8.41 | 8.38 | -1.95% | | GOSS | 2022-12-01 13:00:26 | | 8.56 | 8.54 | -0.11% | | GOSS | 2022-12-01 14:01:12 | | 8.49 | 8.47 | -0.92% | | GOSS | 2022-12-01 15:00:37 | | 8.47 | 8.45 | -1.15% | | GOSS | 2022-12-01 16:01:10 | | 8.37 | 8.35 | -2.29% | | GOSS | 2022-12-01 17:00:45 | | 8.76 | 8.00 | -5.50% | | GOSS | 2022-12-01 21:05:15 | | 0.00 | 0.00 | -5.50% | | GOSS | 2022-12-01 23:01:37 | | 8.76 | 8.00 | -5.50% | 2022-12-02
| | GOSS | 2022-12-02 09:01:09 | | 0.00 | 8.35 | -5.50% | | GOSS | 2022-12-02 10:01:02 | | 8.58 | 8.08 | -5.50% | | GOSS | 2022-12-02 11:00:46 | | 8.39 | 8.33 | -2.41% | | GOSS | 2022-12-02 12:00:34 | | 8.66 | 8.64 | 1.03% | | GOSS | 2022-12-02 13:00:41 | | 8.93 | 8.90 | 4.12% | | GOSS | 2022-12-02 14:00:53 | | 8.94 | 8.93 | 4.35% | | GOSS | 2022-12-02 15:00:22 | | 8.95 | 8.93 | 4.35% | | GOSS | 2022-12-02 16:00:26 | | 8.90 | 8.89 | 3.78% | | GOSS | 2022-12-02 17:00:28 | | 10.88 | 8.94 | 3.32% | | GOSS | 2022-12-02 18:00:35 | | 11.64 | 0.00 | 4.44% | | GOSS | 2022-12-02 22:03:23 | | 0.00 | 0.00 | 4.44% | | GOSS | 2022-12-02 23:00:54 | | 11.64 | 0.00 | -5.50% |
|