Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Gossamer Bio, Inc. (4GB.F)

0.7475
+0.0580
+(8.41%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.75100.75100.74750.74750.7475500
Apr 23, 20250.72500.72650.68950.68950.6895-
Apr 22, 20250.67900.67900.67400.67400.6740-
Apr 17, 20250.70300.70350.68600.68600.6860-
Apr 16, 20250.69400.69400.67700.67700.6770-
Apr 15, 20250.69000.69650.69000.69350.6935-
Apr 14, 20250.69600.72250.69550.72250.7225-
Apr 11, 20250.66750.66750.64750.64750.6475-
Apr 10, 20250.78450.78450.73500.73500.7350-
Apr 9, 20250.67050.68550.66900.66900.6690-
Apr 8, 20250.75150.75650.74150.74150.7415-
Apr 7, 20250.66750.70200.66550.70200.7020-
Apr 4, 20250.81000.81150.79650.79650.7965-
Apr 3, 20250.83450.97350.81350.81350.8135500
Apr 2, 20250.88050.88050.83400.83400.8340-
Apr 1, 20250.97200.97250.96850.96850.9685-
Mar 31, 20251.03001.03201.01001.01001.0100-
Mar 28, 20251.04101.04101.00901.02601.0260-
Mar 27, 20251.04801.04801.00501.00501.0050-
Mar 26, 20251.14301.14301.05601.05601.0560-
Mar 25, 20251.15101.15101.11601.11601.1160-
Mar 24, 20251.23601.36101.12501.12501.1250800
Mar 21, 20251.19801.19801.14901.14901.1490-
Mar 20, 20251.19901.19901.17601.17601.1760-
Mar 19, 20251.25601.25601.21201.21201.2120-
Mar 18, 20251.22401.22401.19201.19201.1920-
Mar 17, 20251.27501.27501.15801.15801.1580-
Mar 14, 20251.15001.15001.15001.15001.1500-
Mar 13, 20251.23801.23801.16301.16301.1630-
Mar 12, 20251.08101.19501.04701.19501.1950-
Mar 11, 20250.97401.01100.94201.01101.0110-
Mar 10, 20251.07101.07101.01701.01701.0170-
Mar 7, 20251.10701.10701.07501.07501.0750-
Mar 6, 20251.04201.04501.03801.04501.0450-
Mar 5, 20251.03501.05301.01101.01101.0110-
Mar 4, 20251.07501.07501.03801.03801.0380-
Mar 3, 20251.14801.14801.13301.13301.1330-
Feb 28, 20251.09601.09601.03101.03101.0310-
Feb 27, 20251.18901.19001.17501.17501.1750-
Feb 26, 20251.15001.15901.15001.15901.1590-
Feb 25, 20251.18401.18801.17801.17801.1780-
Feb 24, 20251.28101.28301.26201.26201.2620-
Feb 21, 20251.39501.41601.36901.36901.3690-
Feb 20, 20251.29901.31801.29801.31801.3180-
Feb 19, 20251.26301.26601.26201.26601.2660-
Feb 18, 20251.20001.20001.16001.16001.1600-
Feb 17, 20251.20601.20601.20601.20601.2060-
Feb 14, 20251.19801.20501.19401.20501.2050-
Feb 13, 20251.16601.18501.16501.17901.1790-
Feb 12, 20251.14201.14301.12601.12601.1260-
Feb 11, 20251.08401.08401.08201.08201.0820-
Feb 10, 20250.98400.98400.96800.96800.9680-
Feb 7, 20251.02101.02100.96050.96050.9605-
Feb 6, 20251.06001.07201.06001.07201.0720-
Feb 5, 20250.93450.93500.91200.91200.9120-
Feb 4, 20250.95350.95350.92150.92150.9215-
Feb 3, 20250.91550.91650.88900.88900.8890-
Jan 31, 20250.88750.88850.88300.88300.8830-
Jan 30, 20250.84550.88000.82050.88000.880030,000
Jan 29, 20250.84450.84450.82700.82700.8270-
Jan 28, 20250.83550.83750.83550.83600.8360-
Jan 27, 20250.84150.84150.79500.79500.7950-
Jan 24, 20250.80900.82150.80750.80750.8075-
Jan 23, 20250.82850.82850.80550.80550.8055-
Jan 22, 20250.84600.84650.84400.84400.8440-
Jan 21, 20250.88900.89100.86650.86650.8665-
Jan 20, 20250.89250.89300.86650.86650.8665-
Jan 17, 20250.93000.93350.93000.93350.9335-
Jan 16, 20250.86000.86000.85500.85500.8550-
Jan 15, 20250.78800.79900.78700.79900.7990-
Jan 14, 20250.86200.88100.86200.88100.8810-
Jan 13, 20250.90800.95500.90600.95500.9550-
Jan 10, 20250.97400.97400.95250.95250.9525-
Jan 9, 20250.97250.97350.97200.97200.9720-
Jan 8, 20251.02901.03000.99900.99900.9990-
Jan 7, 20250.99951.02700.99951.02701.0270-
Jan 6, 20250.94450.94450.91450.91450.9145-
Jan 3, 20250.90300.90400.86750.86750.8675-
Jan 2, 20250.83500.84700.83500.84700.8470-
Dec 30, 20240.78100.78200.78100.78200.7820-
Dec 27, 20240.78150.78200.78000.78000.7800-
Dec 23, 20240.77300.77300.74000.74000.7400-
Dec 20, 20240.77250.77250.73400.73400.7340-
Dec 19, 20240.74200.74200.73350.73350.7335-
Dec 18, 20240.79550.79650.77900.77900.7790-
Dec 17, 20240.77850.77850.75200.75200.7520-
Dec 16, 20240.84650.84650.79700.79700.7970-
Dec 13, 20240.80850.84200.80850.84200.8420-
Dec 12, 20240.64600.74300.64600.74300.7430-
Dec 11, 20240.67250.67250.66000.66000.6600-
Dec 10, 20240.69500.69500.68950.68950.6895-
Dec 9, 20240.68150.68250.68050.68250.6825-
Dec 6, 20240.64600.64600.62850.62850.6285-
Dec 5, 20240.63600.63650.62950.62950.6295-
Dec 4, 20240.61100.62500.61100.62500.6250-
Dec 3, 20240.66350.66400.65450.65450.6545-
Dec 2, 20240.64500.65650.64500.65650.6565-
Nov 29, 20240.63550.64800.63550.64800.6480-
Nov 28, 20240.63650.65350.63650.65350.6535-
Nov 27, 20240.65400.65400.62100.62100.6210-
Nov 26, 20240.65450.65450.62000.62000.6200-
Nov 25, 20240.66650.66650.62750.62750.6275-
Nov 22, 20240.62300.62450.62200.62250.6225-
Nov 21, 20240.65150.65150.64050.64050.6405-
Nov 20, 20240.66500.66550.64900.64900.6490-
Nov 19, 20240.66800.66850.65300.65300.6530-
Nov 18, 20240.68750.68750.67450.67450.6745-
Nov 15, 20240.71200.71200.70300.70300.7030-
Nov 14, 20240.75850.76000.72100.72100.7210-
Nov 13, 20240.78100.78200.76950.76950.7695-
Nov 12, 20240.79100.79200.76500.76500.7650-
Nov 11, 20240.80750.80850.77600.77600.7760-
Nov 8, 20240.80750.80850.76500.76500.7650-
Nov 7, 20240.81050.81050.75750.75750.7575-
Nov 6, 20240.81800.82050.77400.77400.7740-
Nov 5, 20240.80000.80000.77050.77050.7705-
Nov 4, 20240.78600.78650.76100.76100.7610-
Nov 1, 20240.80650.80650.77250.79950.7995-
Oct 31, 20240.80400.80400.77000.80100.8010-
Oct 30, 20240.82600.82600.78850.82250.8225-
Oct 29, 20240.83150.83150.79300.82550.8255-
Oct 28, 20240.85600.85600.81550.84200.8420-
Oct 25, 20240.81650.81650.78050.78050.7805-
Oct 24, 20240.80800.80850.77850.77850.7785-
Oct 23, 20240.80600.80650.78450.78450.7845-
Oct 22, 20240.83250.83250.79400.79400.7940-
Oct 21, 20240.86950.87100.86350.86350.8635-
Oct 18, 20240.87100.87100.83950.83950.8395-
Oct 17, 20240.87600.87650.83500.83500.8350-
Oct 16, 20240.87250.87250.84550.84550.8455-
Oct 15, 20240.84950.85900.84950.85900.8590-
Oct 14, 20240.86600.86650.86200.86200.8620-
Oct 11, 20240.88250.88250.84300.84300.8430-
Oct 10, 20240.90550.90550.90450.90450.9045-
Oct 9, 20240.91150.91200.87600.87600.8760-
Oct 8, 20240.93700.93750.91500.91500.9150-
Oct 7, 20240.95650.95650.88300.88300.8830-
Oct 4, 20240.89900.90000.86600.86600.8660-
Oct 3, 20240.93200.93200.87750.87750.8775-
Oct 2, 20240.92800.92800.89350.89350.8935-
Oct 1, 20240.86800.86950.85400.85400.8540-
Sep 30, 20240.84250.84250.83600.83600.8360-
Sep 27, 20240.83800.83850.83600.83600.8360-
Sep 26, 20240.86750.86950.83500.83500.8350-
Sep 25, 20240.86900.87000.83600.83600.8360-
Sep 24, 20240.88300.88300.87800.87800.8780-
Sep 23, 20240.94100.94550.93850.93850.9385-
Sep 20, 20240.84250.84350.83950.83950.8395-
Sep 19, 20240.81150.81150.81050.81050.8105-
Sep 18, 20240.79400.79400.76800.76800.7680-
Sep 17, 20240.80250.80800.80250.80800.8080-
Sep 16, 20240.83850.83850.80000.80000.8000-
Sep 13, 20240.77950.78000.77050.77050.7705-
Sep 12, 20240.74100.74100.74100.74100.7410-
Sep 11, 20240.81600.81600.79400.79400.7940-
Sep 10, 20240.82550.82650.80100.80100.8010-
Sep 9, 20240.81250.82700.81250.82700.8270-
Sep 6, 20240.84700.84700.82300.82300.8230-
Sep 5, 20240.75950.76200.73450.73450.7345-
Sep 4, 20240.76700.76850.76450.76450.7645-
Sep 3, 20240.77850.77850.77050.77050.7705-
Sep 2, 20240.77800.77800.77700.77750.7775-
Aug 30, 20240.76250.76300.74800.74800.7480-
Aug 29, 20240.77950.78600.77950.78600.7860-
Aug 28, 20240.80450.80750.80400.80750.8075-
Aug 27, 20240.81200.81200.79650.79650.7965-
Aug 26, 20240.79700.79800.74950.74950.7495-
Aug 23, 20240.78700.78750.75250.75250.7525-
Aug 22, 20240.82800.82950.80950.80950.80951,100
Aug 21, 20240.82150.82200.81200.81200.8120-
Aug 20, 20240.82700.82750.82100.82100.8210-
Aug 19, 20240.75400.75450.75100.75100.7510-
Aug 16, 20240.73750.73750.71700.71700.7170-
Aug 15, 20240.73850.74450.73850.74450.7445-
Aug 14, 20240.73700.73700.72450.72450.7245-
Aug 13, 20240.74650.74700.70400.70400.7040-
Aug 12, 20240.71100.74900.71100.74900.7490-
Aug 9, 20240.73400.73500.71000.71000.7100-
Aug 8, 20240.72900.75250.72600.75250.7525-
Aug 7, 20240.75350.76750.75200.76750.7675-
Aug 6, 20240.71350.72550.71200.72550.7255-
Aug 5, 20240.79700.79700.69550.69550.6955-
Aug 2, 20240.79500.79500.75900.75900.7590-
Aug 1, 20240.81950.85300.81900.85300.8530-
Jul 31, 20240.85800.86650.85800.86650.8665-
Jul 30, 20240.92500.92600.88700.88700.8870-
Jul 29, 20241.01601.03301.01501.03301.0330-
Jul 26, 20240.98850.98950.97000.97000.9700-
Jul 25, 20240.97050.97050.96150.96150.9615-
Jul 24, 20240.96450.96550.92800.92800.9280-
Jul 23, 20240.95400.95500.89300.89300.8930-
Jul 22, 20240.92950.92950.89050.89050.8905-
Jul 19, 20240.94500.94500.91600.91600.9160-
Jul 18, 20240.98200.98200.95100.96550.96558,999
Jul 17, 20241.16101.16101.08401.08401.08408,500
Jul 16, 20241.06401.20001.03001.20001.20009,500
Jul 15, 20241.09801.09801.04501.04501.04501,800
Jul 12, 20241.12501.12501.12301.12301.1230-
Jul 11, 20241.04501.17001.04501.17001.17003,000
Jul 10, 20241.07901.08001.02601.02601.0260-
Jul 9, 20241.05201.05201.01901.01901.0190380
Jul 8, 20240.97701.04000.94601.04001.04005,000
Jul 5, 20240.90300.91450.90300.91450.9145-
Jul 4, 20240.90100.90200.87100.87100.8710-
Jul 3, 20240.87600.88650.87550.88650.8865-
Jul 2, 20240.86550.86550.85850.85850.8585-
Jul 1, 20240.82250.83050.82200.83050.8305-
Jun 28, 20240.87350.87350.86650.86650.8665-
Jun 27, 20240.87100.87150.80750.80750.8075-
Jun 26, 20240.90400.90450.87200.87200.8720-
Jun 25, 20240.77700.97650.73200.97650.976514,800
Jun 24, 20240.57500.68550.57450.68550.685514,800
Jun 21, 20240.52050.62950.52050.62950.62958,000
Jun 20, 20240.49580.50900.49580.50900.5090-
Jun 19, 20240.49540.49540.47700.47700.4770-
Jun 18, 20240.48760.49260.48760.49260.4926-
Jun 17, 20240.48140.48180.47840.47840.4784-
Jun 14, 20240.47340.47580.47300.47580.4758-
Jun 13, 20240.47320.47320.45760.45760.4576-
Jun 12, 20240.45420.45600.45420.45600.4560-
Jun 11, 20240.45700.46620.45700.46620.4662-
Jun 10, 20240.49920.50950.49860.50950.5095-
Jun 7, 20240.54100.54100.53750.53750.53758,000
Jun 6, 20240.51650.51650.48880.48880.4888-
Jun 5, 20240.50700.51050.50700.51050.5105-
Jun 4, 20240.52150.52200.50800.50800.5080-
Jun 3, 20240.53500.53500.51650.51650.5165-
May 31, 20240.52500.52500.49840.49840.4984-
May 30, 20240.52600.52600.52600.52600.5260-
May 29, 20240.53650.53650.51750.51750.5175-
May 28, 20240.56200.56200.55600.55600.5560-
May 27, 20240.56200.56200.54300.54300.5430-
May 24, 20240.57750.57750.55750.55750.5575-
May 23, 20240.58650.59150.57900.59150.5915-
May 22, 20240.62950.62950.60550.60550.6055750
May 21, 20240.62600.62600.57750.57750.5775-
May 20, 20240.62650.62900.62650.62900.6290-
May 17, 20240.65900.65900.63900.63900.6390-
May 16, 20240.67050.67050.63850.63850.6385-
May 15, 20240.66400.66400.63850.63850.6385-
May 14, 20240.65500.65500.62400.62400.6240-
May 13, 20240.67650.67650.64200.64200.6420-
May 10, 20240.68150.68150.66100.66100.6610-
May 9, 20240.68950.69300.68950.69300.6930-
May 8, 20240.68400.68500.67900.67900.6790-
May 7, 20240.71250.71250.71250.71250.7125-
May 6, 20240.67500.87000.66700.66700.66709,280
May 3, 20240.70900.70950.70800.70800.7080-
May 2, 20240.64750.65000.64750.65000.6500-
Apr 30, 20240.63750.63800.63750.63800.6380-
Apr 29, 20240.61300.62150.61300.62150.6215-
Apr 26, 20240.61350.64750.61300.64750.6475-
Apr 25, 20240.64650.65000.64650.65000.6500-
Apr 24, 20240.67750.68100.67650.68100.6810-

Related Tickers

AAGH America Great Health
0.0050
0.00%
 
SANN.SW Santhera Pharmaceuticals Holding AG
14.58
+0.28%
 
ASMB Assembly Biosciences, Inc.
10.41
+3.38%
 
GLYC GlycoMimetics, Inc.
0.2387
+4.69%
 
TARA Protara Therapeutics, Inc.
4.2000
+6.60%
 
SKYE Skye Bioscience, Inc.
1.7300
+14.57%
 
MREO Mereo BioPharma Group plc
2.5600
+2.40%
 
TLSA Tiziana Life Sciences Ltd
1.3100
+12.93%
 
STRO Sutro Biopharma, Inc.
0.9000
+24.17%
 
SLS SELLAS Life Sciences Group, Inc.
1.3100
+1.55%