Stockscreener 앱 받기
0.694
4.93%
-0.036
Gossamer Bio Inc 주식 (GOSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.745 | $0.69 | $0.055 | 956,506.0 | -4.93% |
| 2024-05-16 | $0.752 | $0.7245 | $0.0275 | 1,209,538.0 | -1.64% |
| 2024-05-15 | $0.7603 | $0.7141 | $0.0462 | 1,988,343.0 | +1.28% |
| 2024-05-14 | $0.75 | $0.7101 | $0.0399 | 2,585,149.0 | +1.78% |
| 2024-05-13 | $0.7488 | $0.713 | $0.0358 | 1,362,896.0 | -3.00% |
| 2024-05-10 | $0.7574 | $0.73 | $0.0274 | 1,049,737.0 | -0.44% |
| 2024-05-09 | $0.7653 | $0.7211 | $0.0442 | 1,680,397.0 | -1.30% |
| 2024-05-08 | $0.8078 | $0.733 | $0.0748 | 4,238,504.0 | +3.27% |
| 2024-05-07 | $0.7846 | $0.7225 | $0.0621 | 2,089,547.0 | -6.30% |
| 2024-05-06 | $0.8036 | $0.717 | $0.0866 | 8,503,628.0 | +5.50% |
| 2024-05-03 | $0.8045 | $0.69 | $0.1145 | 4,327,679.0 | -4.06% |
| 2024-05-02 | $0.7713 | $0.6924 | $0.0789 | 1,146,730.0 | +9.02% |
| 2024-05-01 | $0.75 | $0.69 | $0.06 | 1,039,698.0 | -0.35% |
| 2024-04-30 | $0.748 | $0.6541 | $0.0939 | 1,112,691.0 | +1.97% |
| 2024-04-29 | $0.7271 | $0.6551 | $0.072 | 1,252,736.0 | +4.24% |
| 2024-04-26 | $0.71 | $0.6529 | $0.0571 | 2,083,757.0 | -0.30% |
| 2024-04-25 | $0.6932 | $0.6333 | $0.0599 | 2,484,342.0 | -5.41% |
| 2024-04-24 | $0.779 | $0.6753 | $0.1037 | 797,467.0 | -3.97% |
| 2024-04-23 | $0.798 | $0.717 | $0.081 | 1,208,357.0 | -0.73% |
| 2024-04-22 | $0.8299 | $0.7153 | $0.1146 | 1,298,492.0 | -5.21% |
| 2024-04-19 | $0.8499 | $0.769 | $0.0809 | 666,195.0 | -2.75% |
| 2024-04-18 | $0.859 | $0.7901 | $0.0689 | 768,254.0 | -1.71% |
Gossamer Bio Inc 주식 (GOSS) 연도별 가격 이력
이 심층 분석에서는 Gossamer Bio Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gossamer Bio Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gossamer Bio Inc 주식 (GOSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.8078 | $0.69 | $0.1178 | 33,134,858.0 | -2.25% |
| 2024-04 | $1.28 | $0.6333 | $0.6467 | 32,831,953.0 | -39.83% |
| 2024-03 | $1.60 | $1.11 | $0.49 | 28,480,144.0 | -16.31% |
| 2024-02 | $1.50 | $0.7605 | $0.7395 | 26,475,029.0 | +67.86% |
| 2024-01 | $1.03 | $0.759 | $0.271 | 12,319,843.0 | -7.95% |
Gossamer Bio Inc 주식 (GOSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.13 | $0.76 | $0.37 | 42,108,122.0 | +16.66% |
| 2023-11 | $0.866 | $0.463 | $0.403 | 40,834,826.0 | +56.44% |
| 2023-10 | $0.8093 | $0.4525 | $0.3568 | 47,864,773.0 | -39.96% |
| 2023-09 | $1.13 | $0.762 | $0.368 | 49,339,300.0 | -19.92% |
| 2023-08 | $1.44 | $0.98 | $0.46 | 34,373,587.0 | -22.96% |
| 2023-07 | $1.88 | $1.15 | $0.73 | 59,220,040.0 | +12.50% |
| 2023-06 | $1.52 | $1.13 | $0.395 | 58,844,806.0 | -10.45% |
| 2023-05 | $1.62 | $1.09 | $0.53 | 36,942,489.0 | +3.88% |
| 2023-04 | $1.37 | $0.9103 | $0.4597 | 39,785,612.0 | +2.38% |
| 2023-03 | $1.91 | $0.96 | $0.95 | 121,215,498.0 | -27.17% |
| 2023-02 | $3.06 | $1.67 | $1.39 | 56,177,550.0 | -34.47% |
| 2023-01 | $2.71 | $1.85 | $0.855 | 73,601,844.0 | +21.66% |
Gossamer Bio Inc 주식 (GOSS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.55 | $1.57 | $7.98 | 238,675,565.0 | -74.65% |
| 2022-11 | $11.33 | $8.15 | $3.18 | 33,403,844.0 | -22.88% |
| 2022-10 | $13.68 | $10.23 | $3.45 | 30,640,696.0 | -7.35% |
| 2022-09 | $14.99 | $11.65 | $3.34 | 24,210,802.0 | -14.12% |
| 2022-08 | $15.20 | $11.08 | $4.12 | 23,856,678.0 | +24.22% |
| 2022-07 | $12.55 | $6.82 | $5.73 | 48,884,524.0 | +34.17% |
| 2022-06 | $8.46 | $5.64 | $2.82 | 13,047,238.0 | +18.72% |
| 2022-05 | $9.01 | $6.28 | $2.73 | 17,837,182.0 | +2.03% |
| 2022-04 | $10.21 | $6.65 | $3.56 | 21,991,150.0 | -20.39% |
| 2022-03 | $9.98 | $8.06 | $1.92 | 12,342,034.0 | -3.88% |
| 2022-02 | $9.93 | $8.42 | $1.51 | 11,638,714.0 | -5.84% |
| 2022-01 | $12.86 | $8.32 | $4.54 | 15,526,933.0 | -15.21% |
0.77%
1.20%
자본화:
|
볼륨(24시간):