Premium
Gossamer Bio Inc (GOSS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0017 | -1.00354191263 | 0.1694 | 0.1835 | 0.14 | 20791701 | 0.16389441 | CS |
| 4 | -0.0324 | -16.191904048 | 0.2001 | 0.23995 | 0.14 | 17315315 | 0.18941258 | CS |
| 12 | -0.21 | -55.5996822875 | 0.3777 | 0.4677 | 0.14 | 11012928 | 0.25995648 | CS |
| 26 | -3.6323 | -95.5868421053 | 3.8 | 3.865 | 0.14 | 12795936 | 0.70227074 | CS |
| 52 | -1.1123 | -86.8984375 | 1.28 | 3.87 | 0.14 | 8042975 | 1.07429624 | CS |
| 156 | -1.2223 | -87.9352517986 | 1.39 | 3.87 | 0.14 | 3812576 | 1.04659826 | CS |
| 260 | -8.4423 | -98.0522648084 | 8.61 | 15.195 | 0.14 | 3026911 | 2.01025935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 0.1676999 | 0.0006999 | 0.42 | 0.17 | 0.1729999 | 0.16575 | 8723228 |
| 1781562900 | 0.167 | 0.0051 | 3.15 | 0.17 | 0.18 | 0.1658 | 16149949 |
| 1781303700 | 0.1619 | -0.0155 | -8.74 | 0.171 | 0.1835 | 0.1596 | 18091459 |
| 1781217300 | 0.1774 | 0.0214 | 13.72 | 0.159 | 0.1801 | 0.154 | 22610792 |
| 1781130900 | 0.156 | -0.004 | -2.50 | 0.1597 | 0.1655 | 0.14 | 33998468 |
| 1781044500 | 0.16 | -0.0056 | -3.38 | 0.1694 | 0.1694 | 0.153 | 13107835 |
| 1780958100 | 0.1656 | -0.0094 | -5.37 | 0.178 | 0.179 | 0.164 | 14242189 |
| 1780698900 | 0.175 | -0.0028 | -1.57 | 0.1799 | 0.18 | 0.168 | 13174526 |
| 1780612500 | 0.1778 | -0.0105 | -5.58 | 0.1858 | 0.1907 | 0.1758 | 8990806 |
| 1780526100 | 0.1883 | -0.0119 | -5.94 | 0.1993 | 0.2002 | 0.1827 | 12237343 |
| 1780439700 | 0.2002 | 0.0021 | 1.06 | 0.2021 | 0.2021 | 0.1951 | 11573304 |
| 1780353300 | 0.1981 | -0.0328 | -14.21 | 0.2317 | 0.2352 | 0.19755 | 19786670 |
| 1780094100 | 0.2309 | 0.0198 | 9.38 | 0.2121 | 0.2309 | 0.2034 | 13198220 |
| 1780007700 | 0.2111 | -0.0068 | -3.12 | 0.2106 | 0.213 | 0.2015 | 11581071 |
| 1779921300 | 0.2179 | -0.0021 | -0.95 | 0.2275 | 0.2275 | 0.198 | 16240184 |
| 1779834900 | 0.22 | 0.0099 | 4.71 | 0.219 | 0.2388 | 0.2112 | 13216578 |
| 1779489300 | 0.2101 | 0.0092 | 4.58 | 0.1996 | 0.2119 | 0.1955 | 12717259 |
| 1779402900 | 0.2009 | -0.0144 | -6.69 | 0.23995 | 0.23995 | 0.19 | 36528153 |
| 1779316500 | 0.2153 | 0.0162 | 8.14 | 0.2 | 0.2198 | 0.1951 | 15575864 |
| 1779230100 | 0.1991 | 0.0064 | 3.32 | 0.2001 | 0.219 | 0.19455 | 25970313 |
| 1779143700 | 0.1927 | -0.1473 | -43.32 | 0.3 | 0.3 | 0.1626 | 57439130 |
| 1778884500 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.3156 | 5500971 |
| 1778798100 | 0.33 | -0.0136 | -3.96 | 0.3499 | 0.3551 | 0.33 | 2704785 |
| 1778711700 | 0.3436 | 0.003 | 0.88 | 0.3409 | 0.355 | 0.33 | 3320254 |
| 1778625300 | 0.3406 | 0.0019 | 0.56 | 0.322 | 0.3449999 | 0.3202 | 2674524 |
| 1778538900 | 0.3387 | 0.0117 | 3.58 | 0.3248 | 0.3387 | 0.3142 | 3025547 |
| 1778279700 | 0.327 | -0.0167 | -4.86 | 0.34 | 0.3493 | 0.325 | 3385041 |
| 1778193300 | 0.3437 | -0.0065 | -1.86 | 0.35 | 0.3528 | 0.3294 | 3895032 |
| 1778106900 | 0.3502 | 0.0142 | 4.23 | 0.3449 | 0.3599 | 0.333 | 4536499 |
| 1778020500 | 0.336 | -0.0144 | -4.11 | 0.354 | 0.364 | 0.3301 | 4345641 |
| 1777934100 | 0.3504 | -0.0194 | -5.25 | 0.37 | 0.3799 | 0.3463 | 3890846 |
| 1777674900 | 0.3698 | 0.002 | 0.54 | 0.36 | 0.37 | 0.35 | 2371609 |
| 1777588500 | 0.3678 | 0.0182 | 5.21 | 0.35 | 0.369 | 0.3384 | 3456976 |
| 1777502100 | 0.3496 | 0.0047 | 1.36 | 0.3449999 | 0.36 | 0.3312 | 5117899 |
| 1777415700 | 0.3449 | -0.0036 | -1.03 | 0.3477 | 0.35 | 0.3266 | 7895745 |
| 1777329300 | 0.3484999 | -0.0142 | -3.92 | 0.3639 | 0.38 | 0.34 | 6274532 |
| 1777070100 | 0.3627 | -0.0109 | -2.92 | 0.3716 | 0.3774 | 0.3607 | 3239983 |
| 1776983700 | 0.3736 | -0.0163 | -4.18 | 0.3921 | 0.3921 | 0.36 | 4184851 |
| 1776897300 | 0.3899 | 0.0125 | 3.31 | 0.3701999 | 0.3928 | 0.3701 | 4798572 |
| 1776810900 | 0.3774 | -0.0426 | -10.14 | 0.4175 | 0.4175 | 0.3641 | 9342463 |
| 1776724500 | 0.42 | -0.026 | -5.83 | 0.4391 | 0.46 | 0.4143 | 4516122 |
| 1776465300 | 0.446 | 0.0086 | 1.97 | 0.4401 | 0.4672 | 0.4344 | 4081836 |
| 1776378900 | 0.4374 | -0.0135 | -2.99 | 0.45 | 0.46 | 0.4234 | 5149538 |
| 1776292500 | 0.4509 | 0.0193 | 4.47 | 0.429 | 0.4677 | 0.4239 | 8782567 |
| 1776206100 | 0.4316 | 0.031 | 7.74 | 0.402 | 0.4316 | 0.4012 | 6939476 |
| 1776119700 | 0.4006 | -0.0089 | -2.17 | 0.3978 | 0.4099 | 0.3811 | 6835234 |
| 1775860500 | 0.4094999 | 0.0378999 | 10.20 | 0.3600999 | 0.429 | 0.3600999 | 11517939 |
| 1775774100 | 0.3716 | 0.0242 | 6.97 | 0.35 | 0.3783 | 0.3382 | 8070011 |
| 1775687700 | 0.3474 | 0.0177 | 5.37 | 0.3453 | 0.3494 | 0.322201 | 6788278 |
| 1775601300 | 0.3297 | -0.0162 | -4.68 | 0.3476 | 0.35 | 0.32 | 8220891 |
| 1775514900 | 0.3459 | -0.0241 | -6.51 | 0.3709 | 0.38 | 0.3343 | 9802546 |
| 1775169300 | 0.37 | 0.005 | 1.37 | 0.359 | 0.3814 | 0.3439 | 5810694 |
| 1775082900 | 0.365 | 0.0365 | 11.11 | 0.3368 | 0.378299 | 0.335 | 10622623 |
| 1774996500 | 0.3285 | 0.0085 | 2.66 | 0.3232999 | 0.3383 | 0.3201 | 6306490 |
| 1774910100 | 0.32 | -0.0265 | -7.65 | 0.341 | 0.351 | 0.32 | 7550287 |
| 1774650900 | 0.3464999 | -0.0283 | -7.55 | 0.36 | 0.38 | 0.3439999 | 9485244 |
| 1774564500 | 0.3748 | -0.0067 | -1.76 | 0.3744 | 0.4108 | 0.3637 | 9441491 |
| 1774478100 | 0.3815 | 0.0366 | 10.61 | 0.3535 | 0.397 | 0.3495249 | 14984085 |
| 1774391700 | 0.3449 | -0.0283 | -7.58 | 0.3777 | 0.3797 | 0.3212999 | 23452600 |
| 1774305300 | 0.3731999 | -0.0492 | -11.65 | 0.4002 | 0.4084999 | 0.364 | 28699854 |
| 1774046100 | 0.4224 | -0.0296 | -6.55 | 0.45 | 0.45 | 0.4 | 29565309 |
| 1773959700 | 0.452 | 0.0179 | 4.12 | 0.4243 | 0.47 | 0.405 | 10714873 |
| 1773873300 | 0.4341 | -0.0377 | -7.99 | 0.4575 | 0.4699 | 0.4243 | 10900840 |
| 1773786900 | 0.4718 | 0.0158 | 3.46 | 0.4541 | 0.4851 | 0.4508 | 6380601 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
