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 UNCHANGED
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, 2023 0.6700 0.7148 0.6311 0.6311 161,829 -0.03(-4.39%)
Nov 29, 2023 0.6908 0.7150 0.6600 0.6601 155,065 -0.07(-9.25%)
Nov 28, 2023 0.6451 0.7274 0.6240 0.7274 644,770 +0.11(+17.70%)
Nov 27, 2023 0.6014 0.6500 0.5952 0.6180 435,126 -0.00(-0.32%)
Nov 24, 2023 0.6000 0.6645 0.5841 0.6200 120,484 +0.01(+1.14%)
Nov 22, 2023 0.6006 0.6306 0.5905 0.6130 207,961 -0.01(-1.13%)
Nov 21, 2023 0.6500 0.6500 0.5917 0.6200 98,576 -0.01(-1.48%)
Nov 20, 2023 0.6120 0.6499 0.5904 0.6293 115,433 +0.03(+4.88%)
Nov 17, 2023 0.6200 0.6356 0.5905 0.6000 285,776 -0.00(-0.33%)
Nov 16, 2023 0.6400 0.6600 0.5900 0.6020 414,894 -0.03(-4.06%)
Nov 15, 2023 0.6700 0.6700 0.6028 0.6275 228,012 -0.03(-4.92%)
Nov 14, 2023 0.6300 0.6977 0.5940 0.6600 567,302 +0.06(+10.00%)
Nov 13, 2023 0.6389 0.6500 0.5751 0.6000 524,972 +0.00(+0.00%)
Nov 10, 2023 0.6700 0.6999 0.5974 0.6000 925,171 -0.07(-10.41%)
Nov 09, 2023 0.7000 0.7067 0.6475 0.6697 164,267 -0.03(-3.78%)
Nov 08, 2023 0.7000 0.7500 0.6660 0.6960 193,070 +0.01(+0.72%)
Nov 07, 2023 0.6900 0.7199 0.6615 0.6910 941,127 +0.02(+3.51%)
Nov 06, 2023 0.6700 0.7065 0.6500 0.6676 287,125 +0.01(+1.77%)
Nov 03, 2023 0.6900 0.7001 0.6531 0.6560 318,069 -0.02(-3.53%)
Nov 02, 2023 0.6800 0.7200 0.6500 0.6800 606,748 +0.04(+5.59%)
Nov 01, 2023 0.6500 0.6610 0.6200 0.6440 334,001 +0.00(+0.63%)
Oct 31, 2023 0.6718 0.6970 0.6300 0.6400 70,579 -0.04(-5.74%)
Oct 30, 2023 0.6525 0.6890 0.6380 0.6790 54,834 +0.04(+6.91%)
Oct 27, 2023 0.6557 0.6875 0.6200 0.6351 242,863 -0.01(-2.29%)
Oct 26, 2023 0.6700 0.6800 0.6300 0.6500 161,094 -0.00(-0.61%)
Oct 25, 2023 0.6792 0.6890 0.6499 0.6540 99,066 -0.00(-0.46%)
Oct 24, 2023 0.6800 0.6850 0.6500 0.6570 69,595 -0.01(-1.79%)
Oct 23, 2023 0.6700 0.6890 0.6500 0.6690 183,921 +0.01(+1.67%)
Oct 20, 2023 0.6797 0.6880 0.6500 0.6580 64,226 -0.02(-3.09%)
Oct 19, 2023 0.6521 0.6800 0.6501 0.6790 59,876 +0.02(+3.03%)
Oct 18, 2023 0.6528 0.6899 0.6512 0.6590 63,360 -0.02(-3.09%)
Oct 17, 2023 0.6700 0.6999 0.6512 0.6800 269,250 +0.01(+0.89%)
Oct 16, 2023 0.6888 0.6999 0.6511 0.6740 47,638 +0.01(+2.12%)
Oct 13, 2023 0.6700 0.6929 0.6500 0.6600 97,642 -0.00(-0.65%)
Oct 12, 2023 0.6600 0.7000 0.6600 0.6643 95,776 -0.01(-1.25%)
Oct 11, 2023 0.6600 0.7062 0.6600 0.6727 49,334 +0.01(+1.46%)
Oct 10, 2023 0.7190 0.7190 0.6600 0.6630 81,815 -0.05(-6.49%)
Oct 09, 2023 0.6600 0.7150 0.6467 0.7090 528,903 +0.06(+9.09%)
Oct 06, 2023 0.6573 0.6600 0.6125 0.6499 74,580 +0.02(+2.36%)
Oct 05, 2023 0.6106 0.6600 0.6106 0.6349 106,871 +0.00(+0.62%)
Oct 04, 2023 0.6489 0.6492 0.6102 0.6310 95,169 -0.00(-0.55%)
Oct 03, 2023 0.6500 0.6580 0.6300 0.6345 82,487 -0.02(-3.72%)
Oct 02, 2023 0.6500 0.6700 0.6494 0.6590 157,552 +0.00(+0.15%)
Sep 29, 2023 0.6888 0.6972 0.6523 0.6580 142,983 -0.00(-0.60%)
Sep 28, 2023 0.6700 0.6824 0.6600 0.6620 103,174 -0.00(-0.36%)
Sep 27, 2023 0.6800 0.6899 0.6511 0.6644 109,280 -0.01(-1.67%)
Sep 26, 2023 0.6511 0.6864 0.6511 0.6757 312,085 +0.01(+0.85%)
Sep 25, 2023 0.6711 0.6792 0.6700 0.6700 164,379 -0.01(-0.76%)
Sep 22, 2023 0.6914 0.6998 0.6700 0.6751 87,526 -0.01(-1.01%)
Sep 21, 2023 0.6800 0.6953 0.6666 0.6820 122,065 -0.01(-0.80%)
Sep 20, 2023 0.7200 0.7499 0.6696 0.6875 273,916 -0.03(-3.54%)
Sep 19, 2023 0.7411 0.7600 0.7100 0.7127 424,705 -0.03(-4.40%)
Sep 18, 2023 0.7410 0.7900 0.7400 0.7455 49,327 +0.00(+0.00%)
Sep 15, 2023 0.7589 0.7700 0.7410 0.7455 217,689 -0.01(-0.73%)
Sep 14, 2023 0.7500 0.7665 0.7410 0.7510 207,967 +0.01(+0.85%)
Sep 13, 2023 0.7548 0.7925 0.7447 0.7447 95,063 -0.02(-2.14%)
Sep 12, 2023 0.7500 0.7987 0.7492 0.7610 85,758 +0.00(+0.14%)
Sep 11, 2023 0.7900 0.7985 0.7400 0.7599 90,487 -0.01(-0.80%)
Sep 08, 2023 0.7615 0.8048 0.7340 0.7660 125,138 +0.00(+0.52%)
Sep 07, 2023 0.7900 0.7917 0.7508 0.7620 155,300 -0.01(-1.10%)
Sep 06, 2023 0.8000 0.8144 0.7560 0.7705 75,900 -0.02(-2.92%)
Sep 05, 2023 0.7800 0.7966 0.7800 0.7937 116,154 +0.02(+2.55%)
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.