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

Passage Bio Inc (NQ: PASG )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 1.610 1.730 1.602 1.710 262,362 -0.02(-1.16%)
Feb 28, 2024 1.600 1.740 1.324 1.730 607,735 +0.17(+10.90%)
Feb 27, 2024 1.450 1.590 1.410 1.560 340,385 +0.09(+6.12%)
Feb 26, 2024 1.350 1.500 1.280 1.470 361,072 +0.11(+8.09%)
Feb 23, 2024 1.260 1.380 1.220 1.360 192,997 +0.12(+9.68%)
Feb 22, 2024 1.220 1.290 1.220 1.240 127,198 +0.00(+0.00%)
Feb 21, 2024 1.280 1.300 1.225 1.240 195,156 -0.06(-4.62%)
Feb 20, 2024 1.250 1.340 1.237 1.300 292,423 +0.01(+0.39%)
Feb 16, 2024 1.320 1.320 1.170 1.295 268,136 -0.03(-1.89%)
Feb 15, 2024 1.050 1.330 0.9900 1.320 1,343,112 +0.31(+30.69%)
Feb 14, 2024 0.9700 1.070 0.9430 1.010 294,919 +0.02(+2.02%)
Feb 13, 2024 0.9800 1.020 0.9381 0.9900 233,492 -0.01(-1.00%)
Feb 12, 2024 0.9800 1.030 0.9579 1.000 321,915 +0.00(+0.25%)
Feb 09, 2024 1.000 1.040 0.9700 0.9975 200,476 +0.01(+0.76%)
Feb 08, 2024 1.000 1.020 0.9800 0.9900 265,414 -0.02(-1.98%)
Feb 07, 2024 1.000 1.050 0.9900 1.010 147,647 -0.01(-0.98%)
Feb 06, 2024 0.9900 1.030 0.9900 1.020 96,982 +0.03(+3.03%)
Feb 05, 2024 1.040 1.060 0.9820 0.9900 149,240 -0.03(-2.94%)
Feb 02, 2024 0.9700 1.030 0.9600 1.020 359,516 +0.05(+5.13%)
Feb 01, 2024 0.9700 1.040 0.9650 0.9702 74,610 -0.01(-1.00%)
Jan 31, 2024 0.9400 1.020 0.9300 0.9800 291,586 +0.02(+2.08%)
Jan 30, 2024 0.9000 0.9800 0.9000 0.9600 148,937 +0.03(+2.75%)
Jan 29, 2024 0.9500 0.9700 0.9200 0.9343 119,505 -0.04(-3.68%)
Jan 26, 2024 0.9000 0.9700 0.9000 0.9700 146,218 +0.06(+6.48%)
Jan 25, 2024 0.8800 0.9535 0.8405 0.9110 271,412 +0.05(+5.91%)
Jan 24, 2024 0.8710 0.8807 0.8431 0.8602 195,266 -0.02(-2.36%)
Jan 23, 2024 0.9000 0.9252 0.8700 0.8810 74,383 -0.03(-2.86%)
Jan 22, 2024 0.9300 0.9698 0.9000 0.9069 105,290 +0.01(+0.89%)
Jan 19, 2024 0.9300 0.9325 0.8605 0.8989 96,784 -0.04(-3.84%)
Jan 18, 2024 0.9200 0.9746 0.9100 0.9348 67,794 +0.01(+1.60%)
Jan 17, 2024 0.9300 1.010 0.9100 0.9201 308,378 -0.04(-4.16%)
Jan 16, 2024 1.100 1.079 0.9452 0.9600 198,242 -0.12(-11.11%)
Jan 12, 2024 0.9900 1.085 0.9900 1.080 231,714 +0.07(+6.93%)
Jan 11, 2024 1.040 1.070 0.9717 1.010 231,262 -0.03(-2.88%)
Jan 10, 2024 1.180 1.188 0.9504 1.040 748,954 -0.12(-10.34%)
Jan 09, 2024 1.060 1.190 1.050 1.160 682,009 +0.10(+9.43%)
Jan 08, 2024 0.9260 1.100 0.9001 1.060 974,260 +0.13(+14.35%)
Jan 05, 2024 0.9568 0.9568 0.8802 0.9270 613,181 -0.02(-2.42%)
Jan 04, 2024 0.8698 0.9524 0.8614 0.9500 491,038 +0.07(+7.93%)
Jan 03, 2024 0.9100 0.9194 0.8600 0.8802 237,907 -0.02(-2.32%)
Jan 02, 2024 0.9800 0.9999 0.8950 0.9011 738,372 -0.11(-10.78%)
Dec 29, 2023 1.010 1.070 0.9750 1.010 541,400 +0.00(+0.00%)
Dec 28, 2023 0.9500 1.040 0.9400 1.010 586,229 +0.07(+7.17%)
Dec 27, 2023 0.9500 0.9500 0.9253 0.9424 339,672 -0.02(-1.67%)
Dec 26, 2023 0.9367 0.9589 0.8800 0.9584 548,684 -0.03(-2.82%)
Dec 22, 2023 0.8867 1.000 0.8607 0.9862 1,141,133 +0.07(+8.14%)
Dec 21, 2023 0.7900 0.9400 0.7700 0.9120 2,395,002 +0.10(+11.93%)
Dec 20, 2023 0.9000 0.9023 0.7612 0.8148 16,213,000 +0.06(+7.35%)
Dec 19, 2023 0.7579 0.7700 0.7218 0.7590 330,584 +0.04(+5.12%)
Dec 18, 2023 0.7282 0.7800 0.7211 0.7220 164,535 -0.03(-3.84%)
Dec 15, 2023 0.7400 0.7952 0.7160 0.7508 249,348 +0.01(+2.00%)
Dec 14, 2023 0.6900 0.7492 0.6899 0.7361 222,680 +0.04(+5.16%)
Dec 13, 2023 0.6500 0.7095 0.6392 0.7000 377,492 +0.04(+6.06%)
Dec 12, 2023 0.6418 0.6850 0.6300 0.6600 95,747 +0.02(+2.80%)
Dec 11, 2023 0.6614 0.7000 0.6302 0.6420 197,256 -0.01(-0.77%)
Dec 08, 2023 0.6636 0.6899 0.6301 0.6470 341,277 +0.01(+1.11%)
Dec 07, 2023 0.6300 0.6780 0.6300 0.6399 325,845 +0.00(+0.46%)
Dec 06, 2023 0.6041 0.6600 0.6041 0.6370 271,194 +0.02(+2.48%)
Dec 05, 2023 0.6410 0.6410 0.6000 0.6216 1,135,948 -0.01(-2.11%)
Dec 04, 2023 0.6666 0.6800 0.6300 0.6350 220,369 -0.03(-4.80%)
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.