GOSS
GOSSAMER BIO (GOSS)
NASDAQ
$0.19-$0.01 (-7.09%)
Price as of Jun 03, 2026 7:13 PM EDT
  • $54.2M
    Market Cap
  • -83.59%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -42.87%
    Low Price$0.19
    High Price$0.35
  • 3 Months
    -61.63%
    Low Price$0.19
    High Price$0.56
  • 1 Year
    -84.11%
    Low Price$0.19
    High Price$3.79
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.20
0.20
0.20
0.20
+1.06%
11,592,120
06/01/2026
0.23
0.24
0.20
0.20
-14.21%
19,804,301
05/29/2026
0.21
0.23
0.20
0.23
+9.38%
13,216,435
05/28/2026
0.21
0.21
0.20
0.21
-3.12%
11,699,749
05/27/2026
0.23
0.23
0.20
0.22
-0.95%
16,247,267
05/26/2026
0.22
0.24
0.21
0.22
+4.71%
13,230,271
05/22/2026
0.20
0.21
0.20
0.21
+4.58%
12,800,482
05/21/2026
0.24
0.24
0.19
0.20
-6.69%
36,707,106
05/20/2026
0.20
0.22
0.20
0.22
+8.14%
15,580,990
05/19/2026
0.20
0.22
0.19
0.20
+3.32%
26,042,808
05/18/2026
0.30
0.30
0.16
0.19
-43.32%
57,950,238
05/15/2026
0.33
0.34
0.32
0.34
+3.03%
5,500,970
05/15/2026
-$0.20 Earnings
05/14/2026
0.36
0.36
0.33
0.33
-3.96%
2,707,312
05/13/2026
0.34
0.36
0.33
0.34
+0.88%
3,320,912
05/12/2026
0.32
0.35
0.32
0.34
+0.56%
2,684,631
05/11/2026
0.32
0.34
0.31
0.34
+3.58%
3,055,557
05/08/2026
0.34
0.35
0.33
0.33
-4.86%
3,392,857
05/07/2026
0.35
0.35
0.33
0.34
-1.86%
3,894,951
05/06/2026
0.34
0.36
0.33
0.35
+4.23%
4,552,105
05/05/2026
0.35
0.36
0.33
0.34
-4.11%
4,346,604
05/04/2026
0.37
0.38
0.35
0.35
-5.25%
3,890,755
05/01/2026
0.36
0.37
0.35
0.37
+0.54%
2,371,540
04/30/2026
0.35
0.37
0.34
0.37
+5.21%
3,457,014
04/29/2026
0.35
0.36
0.33
0.35
+1.36%
5,127,916
04/28/2026
0.35
0.35
0.33
0.34
-1.03%
7,900,181
04/27/2026
0.36
0.38
0.34
0.35
-3.92%
6,247,232
04/24/2026
0.37
0.38
0.36
0.36
-2.92%
3,262,454
04/23/2026
0.39
0.39
0.36
0.37
-4.18%
4,196,397
04/22/2026
0.37
0.39
0.37
0.39
+3.31%
4,799,087
04/21/2026
0.42
0.42
0.36
0.38
-10.14%
9,344,786
04/20/2026
0.44
0.46
0.41
0.42
-5.83%
4,577,083
04/17/2026
0.44
0.47
0.43
0.45
+1.97%
4,082,759
04/16/2026
0.45
0.46
0.42
0.44
-2.99%
5,149,564
04/15/2026
0.43
0.47
0.42
0.45
+4.47%
8,782,765
04/14/2026
0.40
0.43
0.40
0.43
+7.74%
6,939,348
04/13/2026
0.40
0.41
0.38
0.40
-2.17%
6,837,552
04/10/2026
0.37
0.43
0.37
0.41
+10.20%
11,775,555
04/09/2026
0.35
0.38
0.34
0.37
+6.97%
8,207,987
04/08/2026
0.35
0.35
0.32
0.35
+5.37%
6,916,409
04/07/2026
0.35
0.35
0.32
0.33
-4.68%
8,481,684
04/06/2026
0.38
0.38
0.33
0.35
-6.51%
9,805,152
04/02/2026
0.35
0.38
0.34
0.37
+1.37%
5,810,717
04/01/2026
0.34
0.38
0.33
0.37
+11.11%
10,666,071
03/31/2026
0.32
0.34
0.32
0.33
+2.66%
7,205,569
03/30/2026
0.34
0.35
0.32
0.32
-7.65%
7,585,598
03/27/2026
0.36
0.38
0.34
0.35
-7.55%
9,487,085
03/26/2026
0.37
0.41
0.36
0.37
-1.76%
9,464,466
03/25/2026
0.35
0.40
0.35
0.38
+10.61%
15,000,632
03/24/2026
0.38
0.38
0.32
0.34
-7.58%
23,456,379
03/23/2026
0.40
0.41
0.36
0.37
-11.65%
28,704,225
03/20/2026
0.45
0.45
0.40
0.42
-6.55%
29,583,915
03/19/2026
0.42
0.47
0.41
0.45
+4.12%
10,720,788
03/18/2026
0.46
0.47
0.42
0.43
-7.99%
10,906,011
03/17/2026
0.45
0.49
0.45
0.47
+3.46%
6,383,585
03/17/2026
-$0.21 Earnings
03/16/2026
0.45
0.48
0.44
0.46
+4.32%
6,188,860
03/13/2026
0.47
0.48
0.44
0.44
-4.98%
5,999,927
03/12/2026
0.48
0.49
0.45
0.46
-6.14%
10,443,312
03/11/2026
0.51
0.52
0.49
0.49
-3.35%
8,137,688
03/10/2026
0.56
0.57
0.50
0.51
-8.68%
9,538,743
03/09/2026
0.50
0.56
0.48
0.56
+10.90%
9,228,088
03/06/2026
0.51
0.53
0.49
0.50
-4.04%
12,042,464
03/05/2026
0.57
0.57
0.48
0.52
-10.03%
21,213,515
03/04/2026
0.47
0.60
0.46
0.58
+23.40%
25,324,650
03/03/2026
0.42
0.50
0.41
0.47
+9.66%
20,495,444
03/02/2026
0.41
0.44
0.39
0.43
+0.87%
14,395,976
02/27/2026
0.39
0.45
0.39
0.42
+5.70%
27,492,070
02/26/2026
0.37
0.42
0.36
0.40
+5.76%
34,536,432
02/25/2026
0.40
0.40
0.33
0.38
-8.50%
73,681,475
02/24/2026
0.39
0.44
0.36
0.42
-1.87%
71,290,815
02/23/2026
0.60
0.60
0.33
0.42
-80.13%
273,892,272
02/20/2026
2.10
2.22
2.06
2.13
+0.95%
8,452,411
02/19/2026
2.18
2.23
2.10
2.11
-2.76%
5,210,432
02/18/2026
2.16
2.24
2.11
2.17
+0.93%
5,776,291
02/17/2026
2.30
2.34
2.14
2.15
-6.11%
6,206,942
02/13/2026
2.34
2.50
2.28
2.29
-1.29%
5,145,778
02/12/2026
2.36
2.38
2.27
2.32
-1.28%
3,220,044
02/11/2026
2.33
2.38
2.24
2.35
+0.86%
5,451,927
02/10/2026
2.28
2.41
2.26
2.33
+3.10%
6,552,975
02/09/2026
2.27
2.36
2.16
2.26
0.00%
5,800,996
02/06/2026
2.48
2.50
2.23
2.26
-7.19%
7,931,774
02/05/2026
2.44
2.54
2.40
2.44
-1.02%
5,109,250
02/04/2026
2.66
2.66
2.32
2.46
-7.87%
6,850,711
02/03/2026
2.48
2.76
2.38
2.67
+7.66%
7,079,521
02/02/2026
2.30
2.63
2.27
2.48
+8.77%
8,764,580
01/30/2026
2.43
2.47
2.27
2.28
-5.79%
4,638,149
01/29/2026
2.57
2.57
2.40
2.42
-5.10%
4,828,980
01/28/2026
2.69
2.72
2.50
2.55
-3.41%
5,838,269
01/27/2026
2.66
2.68
2.49
2.64
-0.75%
3,584,381
01/26/2026
2.74
2.78
2.64
2.66
-1.48%
2,805,090
01/23/2026
2.90
2.92
2.67
2.70
-5.92%
4,250,709
01/22/2026
2.79
3.00
2.75
2.87
+4.74%
7,513,910
01/21/2026
2.60
2.76
2.56
2.74
+5.38%
6,338,784
01/20/2026
2.43
2.63
2.38
2.60
+3.17%
3,948,632
01/16/2026
2.48
2.64
2.45
2.52
+2.86%
3,874,240
01/15/2026
2.54
2.58
2.44
2.45
-3.92%
2,717,386
01/14/2026
2.63
2.65
2.48
2.55
-4.14%
3,508,922
01/13/2026
2.52
2.69
2.42
2.66
+5.56%
5,049,130
01/12/2026
2.52
2.65
2.49
2.52
+0.80%
4,221,678