Stockscreener 앱 받기
0.7201
2.70%
-0.02
시간 외 거래:
.76
0.0399
+5.54%
Gossamer Bio Inc 주식 (GOSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.75 | $0.7201 | $0.0299 | 597,677.0 | -2.70% |
| 2024-11-15 | $0.78 | $0.7401 | $0.0399 | 620,911.0 | -3.88% |
| 2024-11-14 | $0.83 | $0.7602 | $0.0698 | 2,228,782.0 | -5.59% |
| 2024-11-13 | $0.8771 | $0.801 | $0.0761 | 1,925,185.0 | -3.80% |
| 2024-11-12 | $0.882 | $0.82 | $0.062 | 1,259,606.0 | -1.21% |
| 2024-11-11 | $0.8899 | $0.85 | $0.0399 | 800,437.0 | -2.36% |
| 2024-11-08 | $0.8982 | $0.8505 | $0.0477 | 979,239.0 | -0.91% |
| 2024-11-07 | $0.9158 | $0.88 | $0.0358 | 517,168.0 | -0.02% |
| 2024-11-06 | $0.91 | $0.865 | $0.045 | 370,104.0 | +1.11% |
| 2024-11-05 | $0.898 | $0.86 | $0.038 | 556,086.0 | -0.99% |
| 2024-11-04 | $0.8992 | $0.7789 | $0.1203 | 1,518,486.0 | +1.44% |
| 2024-11-01 | $0.9032 | $0.8673 | $0.0359 | 594,780.0 | -0.49% |
| 2024-10-31 | $0.9195 | $0.87 | $0.0495 | 602,261.0 | -2.01% |
| 2024-10-30 | $0.9325 | $0.88 | $0.0525 | 733,388.0 | -2.00% |
| 2024-10-29 | $0.94 | $0.8991 | $0.0409 | 273,305.0 | -0.29% |
| 2024-10-28 | $0.962 | $0.891 | $0.071 | 633,972.0 | -2.56% |
| 2024-10-25 | $0.9634 | $0.8707 | $0.0927 | 527,324.0 | +4.57% |
| 2024-10-24 | $0.9099 | $0.874 | $0.0359 | 591,113.0 | +1.24% |
| 2024-10-23 | $0.9099 | $0.8507 | $0.0592 | 986,548.0 | -0.06% |
| 2024-10-22 | $0.927 | $0.86 | $0.067 | 951,204.0 | -3.42% |
| 2024-10-21 | $0.9699 | $0.91 | $0.0599 | 897,139.0 | -4.26% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.9158 | $0.7201 | $0.1957 | 12,566,138.0 | -17.98% |
| 2024-10 | $1.09 | $0.8507 | $0.2393 | 17,945,077.0 | -10.99% |
| 2024-09 | $1.11 | $0.83 | $0.28 | 17,753,249.0 | +12.37% |
| 2024-08 | $0.98 | $0.7666 | $0.2134 | 19,278,918.0 | -2.82% |
| 2024-07 | $1.37 | $0.8902 | $0.4798 | 35,712,038.0 | +0.27% |
| 2024-06 | $1.09 | $0.4993 | $0.5907 | 72,548,727.0 | +52.69% |
| 2024-05 | $0.8078 | $0.565 | $0.2428 | 42,219,043.0 | -16.90% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):