ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,689.19
-0.33%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Gossamer Bio Inc (4GB)

  7. Gossamer Bio Inc (4GB) Historical

4GB Gossamer Bio Inc

0.8645
-0.0285 (-3.19%)
Jun 28 2024 - Closed
Realtime Data

4GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.83 0.00 0.00% 0.83 0.83 0.83 0.00
Jun 27 2024 0.83 0.00 0.00% 0.83 0.83 0.83 0.00
Jun 26 2024 0.83 -0.113 -11.98% 0.93 0.93 0.83 4,733
Jun 25 2024 0.943 0.185 24.41% 0.7475 0.9905 0.7475 21,860
Jun 24 2024 0.758 0.1365 21.96% 0.703 0.758 0.703 12,870
Jun 21 2024 0.6215 0.113 22.22% 0.63 0.673 0.6215 58,710
Jun 20 2024 0.5085 0.00 0.00% 0.5085 0.5085 0.5085 0.00
Jun 19 2024 0.5085 0.00 0.00% 0.5085 0.5085 0.5085 0.00
Jun 18 2024 0.5085 -0.074 -12.70% 0.5085 0.5085 0.5085 1,000
Jun 17 2024 0.5825 0.1025 21.35% 0.504 0.5825 0.4526 50,935
Jun 14 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Jun 13 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Jun 12 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Jun 11 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Jun 10 2024 0.48 -0.05 -9.43% 0.5065 0.5065 0.47 6,170
Jun 07 2024 0.53 -0.035 -6.19% 0.537 0.537 0.53 18,560
Jun 06 2024 0.565 0.0415 7.93% 0.54 0.565 0.54 6,250
Jun 05 2024 0.5235 -0.024 -4.38% 0.5235 0.5235 0.5235 400
Jun 04 2024 0.5475 0.00 0.00% 0.5475 0.5475 0.5475 0.00
Jun 03 2024 0.5475 0.00 0.00% 0.5475 0.5475 0.5475 0.00
May 31 2024 0.5475 0.00 0.00% 0.5475 0.5475 0.5475 0.00
May 30 2024 0.5475 0.0175 3.30% 0.5475 0.5475 0.5475 750
May 29 2024 0.53 -0.03 -5.36% 0.53 0.53 0.53 700
May 28 2024 0.56 -0.013 -2.27% 0.56 0.56 0.56 700
May 27 2024 0.573 0.00 0.00% 0.573 0.573 0.573 0.00
May 24 2024 0.573 -0.017 -2.88% 0.573 0.573 0.573 1,096
May 23 2024 0.59 -0.0215 -3.52% 0.591 0.591 0.59 1,400
May 22 2024 0.6115 0.00 0.00% 0.6115 0.6115 0.6115 0.00
May 21 2024 0.6115 -0.0385 -5.92% 0.6115 0.6115 0.6115 620
May 20 2024 0.65 0.007 1.09% 0.65 0.65 0.65 620
May 17 2024 0.643 -0.065 -9.18% 0.643 0.643 0.643 1,650
May 16 2024 0.708 0.00 0.00% 0.708 0.708 0.708 0.00
May 15 2024 0.708 0.00 0.00% 0.708 0.708 0.708 0.00
May 14 2024 0.708 0.00 0.00% 0.708 0.708 0.708 0.00
May 13 2024 0.708 0.00 0.00% 0.708 0.708 0.708 0.00
May 10 2024 0.708 0.006 0.85% 0.708 0.708 0.708 2,222
May 09 2024 0.702 0.00 0.00% 0.702 0.702 0.702 0.00
May 08 2024 0.702 -0.028 -3.84% 0.7305 0.7325 0.697 12,260
May 07 2024 0.73 0.00 0.00% 0.73 0.73 0.73 0.00
May 06 2024 0.73 0.0855 13.27% 0.7125 0.731 0.67 8,822
May 03 2024 0.6445 -0.034 -5.01% 0.725 0.8845 0.6445 6,710
May 02 2024 0.6785 0.0165 2.49% 0.6785 0.6785 0.6785 900
Apr 30 2024 0.662 0.0325 5.16% 0.696 0.696 0.662 1,650
Apr 29 2024 0.6295 0.00 0.00% 0.6295 0.6295 0.6295 0.00
Apr 26 2024 0.6295 0.00 0.00% 0.6295 0.6295 0.6295 0.00
Apr 25 2024 0.6295 -0.0105 -1.64% 0.60 0.6295 0.60 5,500
Apr 24 2024 0.64 -0.058 -8.31% 0.68 0.68 0.64 1,150
Apr 23 2024 0.698 -0.0615 -8.10% 0.698 0.698 0.698 1,111
Apr 22 2024 0.7595 0.00 0.00% 0.7595 0.7595 0.7595 0.00
Apr 19 2024 0.7595 0.00 0.00% 0.7595 0.7595 0.7595 0.00
Apr 18 2024 0.7595 -0.0045 -0.59% 0.759 0.7595 0.759 1,470
Apr 17 2024 0.764 0.00 0.00% 0.764 0.764 0.764 0.00
Apr 16 2024 0.764 -0.074 -8.83% 0.764 0.764 0.764 19
Apr 15 2024 0.838 0.00 0.00% 0.838 0.838 0.838 0.00
Apr 12 2024 0.838 -0.112 -11.79% 0.89 0.89 0.838 5,061
Apr 11 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
Apr 10 2024 0.95 0.0005 0.05% 0.95 0.95 0.95 2,500
Apr 09 2024 0.9495 -0.0015 -0.16% 1.018 1.096 0.9465 56,094
Apr 08 2024 0.951 -0.036 -3.65% 0.951 0.951 0.951 380
Apr 05 2024 0.987 -0.051 -4.91% 1.014 1.082 0.987 12,378
Apr 04 2024 1.038 -0.08 -6.74% 1.038 1.038 1.038 160
Apr 03 2024 1.113 0.00 0.00% 1.113 1.113 1.113 0.00
Apr 02 2024 1.113 0.00 0.00% 1.113 1.113 1.113 0.00

Your Recent History

TG
4GB
Gossamer Bio
NASDAQ
MAAQ
Mana Capital Acquisition
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved