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

Passage Bio Inc (NQ: PASG )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 1.230 1.250 1.170 1.220 151,254 +0.03(+2.52%)
Nov 29, 2022 1.240 1.260 1.165 1.190 128,885 -0.02(-1.65%)
Nov 28, 2022 1.280 1.290 1.190 1.210 222,797 -0.04(-3.20%)
Nov 25, 2022 1.240 1.290 1.210 1.250 70,088 +0.01(+0.81%)
Nov 23, 2022 1.200 1.260 1.180 1.240 275,047 +0.04(+3.33%)
Nov 22, 2022 1.340 1.400 1.130 1.200 404,922 -0.11(-8.40%)
Nov 21, 2022 1.350 1.400 1.270 1.310 371,295 -0.04(-2.96%)
Nov 18, 2022 1.400 1.450 1.300 1.350 118,165 -0.07(-4.93%)
Nov 17, 2022 1.410 1.420 1.379 1.420 53,114 +0.01(+0.71%)
Nov 16, 2022 1.470 1.470 1.370 1.410 101,701 -0.06(-4.08%)
Nov 15, 2022 1.480 1.570 1.450 1.470 104,532 -0.01(-0.68%)
Nov 14, 2022 1.480 1.580 1.430 1.480 196,050 +0.02(+1.37%)
Nov 11, 2022 1.350 1.480 1.350 1.460 560,579 +0.13(+9.77%)
Nov 10, 2022 1.250 1.370 1.235 1.330 479,912 +0.13(+10.83%)
Nov 09, 2022 1.150 1.210 1.110 1.200 347,879 +0.02(+1.69%)
Nov 08, 2022 1.230 1.250 1.130 1.180 338,670 -0.02(-1.67%)
Nov 07, 2022 1.250 1.250 1.150 1.200 241,172 -0.04(-3.23%)
Nov 04, 2022 1.270 1.286 1.200 1.240 111,291 -0.03(-2.36%)
Nov 03, 2022 1.230 1.360 1.230 1.270 157,596 +0.02(+1.60%)
Nov 02, 2022 1.210 1.280 1.210 1.250 109,932 +0.03(+2.46%)
Nov 01, 2022 1.230 1.280 1.220 1.220 145,153 +0.00(+0.00%)
Oct 31, 2022 1.320 1.320 1.220 1.220 122,420 -0.06(-4.69%)
Oct 28, 2022 1.300 1.320 1.270 1.280 100,941 -0.03(-2.29%)
Oct 27, 2022 1.320 1.340 1.280 1.310 59,049 +0.00(+0.00%)
Oct 26, 2022 1.400 1.490 1.290 1.310 111,961 -0.09(-6.43%)
Oct 25, 2022 1.270 1.470 1.270 1.400 409,828 +0.13(+10.24%)
Oct 24, 2022 1.280 1.320 1.220 1.270 159,038 +0.01(+0.79%)
Oct 21, 2022 1.280 1.330 1.250 1.260 89,876 -0.02(-1.56%)
Oct 20, 2022 1.240 1.330 1.240 1.280 97,900 +0.01(+0.79%)
Oct 19, 2022 1.320 1.430 1.260 1.270 334,376 -0.04(-3.05%)
Oct 18, 2022 1.280 1.440 1.260 1.310 378,445 +0.05(+3.97%)
Oct 17, 2022 1.220 1.290 1.190 1.260 131,299 +0.07(+5.88%)
Oct 14, 2022 1.210 1.228 1.180 1.190 70,519 -0.04(-3.25%)
Oct 13, 2022 1.260 1.260 1.210 1.230 468,795 -0.04(-3.15%)
Oct 12, 2022 1.300 1.340 1.250 1.270 60,324 -0.03(-2.31%)
Oct 11, 2022 1.290 1.340 1.280 1.300 91,872 -0.02(-1.52%)
Oct 10, 2022 1.350 1.380 1.300 1.320 172,869 -0.03(-2.22%)
Oct 07, 2022 1.340 1.400 1.290 1.350 196,444 +0.04(+3.05%)
Oct 06, 2022 1.390 1.390 1.290 1.310 76,699 -0.01(-0.76%)
Oct 05, 2022 1.370 1.370 1.260 1.320 152,337 -0.06(-4.35%)
Oct 04, 2022 1.480 1.530 1.360 1.380 359,935 -0.08(-5.48%)
Oct 03, 2022 1.280 1.460 1.250 1.460 412,887 +0.21(+16.80%)
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%)
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.