Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Passage Bio Inc (NQ: PASG )

1.130 -0.090 (-7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.250 1.373 1.210 1.250 159,255 +0.03(+2.46%)
Sep 29, 2022 1.320 1.340 1.200 1.220 105,981 -0.09(-6.87%)
Sep 28, 2022 1.320 1.370 1.250 1.310 296,312 +0.03(+2.34%)
Sep 27, 2022 1.290 1.300 1.250 1.280 136,945 +0.03(+2.40%)
Sep 26, 2022 1.300 1.360 1.240 1.250 194,528 -0.03(-2.34%)
Sep 23, 2022 1.370 1.370 1.260 1.280 204,400 -0.08(-5.88%)
Sep 22, 2022 1.390 1.410 1.330 1.360 250,624 -0.03(-2.16%)
Sep 21, 2022 1.470 1.500 1.390 1.390 191,058 -0.10(-6.71%)
Sep 20, 2022 1.570 1.570 1.470 1.490 110,198 -0.12(-7.45%)
Sep 19, 2022 1.560 1.620 1.480 1.610 300,037 +0.03(+1.90%)
Sep 16, 2022 1.690 1.690 1.510 1.580 743,896 -0.05(-3.07%)
Sep 15, 2022 1.650 1.730 1.610 1.630 301,232 -0.04(-2.40%)
Sep 14, 2022 1.840 1.895 1.660 1.670 384,659 -0.03(-1.76%)
Sep 13, 2022 1.840 1.880 1.700 1.700 443,892 -0.17(-9.09%)
Sep 12, 2022 1.830 1.915 1.800 1.870 1,188,650 +0.06(+3.31%)
Sep 09, 2022 1.980 2.000 1.790 1.810 778,070 -0.03(-1.63%)
Sep 08, 2022 1.870 1.990 1.800 1.840 295,959 -0.09(-4.66%)
Sep 07, 2022 1.870 2.000 1.850 1.930 167,573 +0.03(+1.58%)
Sep 06, 2022 2.060 2.120 1.870 1.900 109,725 -0.08(-4.04%)
Sep 02, 2022 2.040 2.040 1.980 1.980 114,454 -0.02(-1.00%)
Sep 01, 2022 2.030 2.040 1.900 2.000 343,897 -0.02(-0.99%)
Aug 31, 2022 2.020 2.160 2.000 2.020 117,720 +0.00(+0.00%)
Aug 30, 2022 1.990 2.030 1.970 2.020 176,393 +0.02(+1.00%)
Aug 29, 2022 2.010 2.067 1.980 2.000 303,041 -0.01(-0.50%)
Aug 26, 2022 2.190 2.190 1.990 2.010 165,656 -0.20(-9.05%)
Aug 25, 2022 2.230 2.240 2.157 2.210 71,161 +0.01(+0.45%)
Aug 24, 2022 2.080 2.220 2.070 2.200 78,450 +0.09(+4.27%)
Aug 23, 2022 2.090 2.130 2.050 2.110 85,721 +0.06(+2.93%)
Aug 22, 2022 2.040 2.070 2.010 2.050 154,921 -0.05(-2.38%)
Aug 19, 2022 2.110 2.130 2.040 2.100 155,184 -0.03(-1.41%)
Aug 18, 2022 2.050 2.140 1.990 2.130 182,556 +0.07(+3.40%)
Aug 17, 2022 2.120 2.150 2.015 2.060 298,440 -0.14(-6.36%)
Aug 16, 2022 2.190 2.225 2.050 2.200 311,163 +0.00(+0.00%)
Aug 15, 2022 2.120 2.220 2.080 2.200 258,558 +0.08(+3.77%)
Aug 12, 2022 2.030 2.250 2.030 2.120 440,309 +0.09(+4.43%)
Aug 11, 2022 2.060 2.100 1.990 2.030 1,654,747 +0.03(+1.50%)
Aug 10, 2022 2.070 2.070 1.965 2.000 347,172 +0.01(+0.50%)
Aug 09, 2022 2.170 2.195 1.950 1.990 477,243 -0.17(-7.87%)
Aug 08, 2022 2.240 2.270 2.135 2.160 201,192 -0.06(-2.70%)
Aug 05, 2022 2.070 2.260 2.020 2.220 298,983 +0.09(+4.23%)
Aug 04, 2022 2.210 2.210 2.050 2.130 264,685 +0.02(+0.95%)
Aug 03, 2022 1.900 2.290 1.900 2.110 542,937 +0.26(+14.05%)
Aug 02, 2022 1.790 1.950 1.760 1.850 182,962 +0.08(+4.52%)
Aug 01, 2022 1.850 1.890 1.760 1.770 109,115 -0.10(-5.35%)
Jul 29, 2022 1.950 1.960 1.860 1.870 111,156 -0.09(-4.59%)
Jul 28, 2022 2.130 2.130 1.910 1.960 269,650 -0.17(-7.98%)
Jul 27, 2022 2.150 2.150 2.080 2.130 178,417 -0.02(-0.93%)
Jul 26, 2022 2.110 2.220 2.100 2.150 102,038 +0.00(+0.00%)
Jul 25, 2022 2.210 2.210 2.120 2.150 147,080 -0.06(-2.71%)
Jul 22, 2022 2.300 2.360 2.190 2.210 195,645 -0.09(-3.91%)
Jul 21, 2022 2.240 2.330 2.170 2.300 231,655 +0.08(+3.60%)
Jul 20, 2022 2.260 2.489 2.200 2.220 175,340 +0.01(+0.45%)
Jul 19, 2022 2.170 2.300 2.110 2.210 127,292 +0.05(+2.31%)
Jul 18, 2022 2.200 2.340 2.120 2.160 175,862 +0.00(+0.00%)
Jul 15, 2022 2.250 2.290 2.130 2.160 150,072 -0.07(-3.14%)
Jul 14, 2022 2.350 2.380 2.180 2.230 162,303 -0.14(-5.91%)
Jul 13, 2022 2.270 2.440 2.260 2.370 217,061 +0.04(+1.72%)
Jul 12, 2022 2.350 2.350 2.160 2.330 192,369 -0.01(-0.43%)
Jul 11, 2022 2.490 2.510 2.295 2.340 276,271 -0.13(-5.26%)
Jul 08, 2022 2.440 2.540 2.370 2.470 195,631 +0.00(+0.00%)
Jul 07, 2022 2.500 2.530 2.355 2.470 313,156 +0.00(+0.00%)
Jul 06, 2022 2.500 2.620 2.440 2.470 213,991 -0.01(-0.40%)
Jul 05, 2022 2.350 2.590 2.300 2.480 300,919 +0.10(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.