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 (%)
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%)
Dec 01, 2023 0.6520 0.6800 0.6300 0.6670 455,121 +0.04(+5.69%)
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%)
Sep 01, 2023 0.7839 0.8000 0.7700 0.7740 81,517 -0.01(-0.90%)
Aug 31, 2023 0.7700 0.8065 0.7750 0.7810 131,097 +0.00(+0.12%)
Aug 30, 2023 0.7780 0.8100 0.7702 0.7801 150,667 -0.01(-1.25%)
Aug 29, 2023 0.7500 0.8000 0.7450 0.7900 188,287 +0.04(+5.47%)
Aug 28, 2023 0.7700 0.7785 0.7450 0.7490 181,309 -0.02(-2.04%)
Aug 25, 2023 0.7790 0.7797 0.7466 0.7646 102,338 -0.01(-0.70%)
Aug 24, 2023 0.7142 0.7800 0.7142 0.7700 218,254 +0.03(+4.05%)
Aug 23, 2023 0.7256 0.7576 0.7250 0.7400 229,889 +0.01(+1.07%)
Aug 22, 2023 0.7764 0.7764 0.7210 0.7322 195,607 -0.02(-2.37%)
Aug 21, 2023 0.7889 0.7897 0.7300 0.7500 310,307 -0.01(-0.66%)
Aug 18, 2023 0.7600 0.7871 0.7507 0.7550 87,845 -0.01(-1.94%)
Aug 17, 2023 0.7900 0.8100 0.7509 0.7699 167,299 -0.02(-2.56%)
Aug 16, 2023 0.8190 0.8200 0.7602 0.7901 428,030 -0.01(-1.61%)
Aug 15, 2023 0.8000 0.8241 0.7889 0.8030 212,165 -0.00(-0.43%)
Aug 14, 2023 0.8151 0.8488 0.7820 0.8065 344,396 -0.01(-1.06%)
Aug 11, 2023 0.8388 0.8799 0.8000 0.8151 61,370 -0.00(-0.60%)
Aug 10, 2023 0.8304 0.8779 0.8100 0.8200 177,332 +0.01(+1.11%)
Aug 09, 2023 0.8634 0.8779 0.8100 0.8110 406,184 -0.04(-4.81%)
Aug 08, 2023 0.8800 0.8925 0.8500 0.8520 233,738 +0.02(+2.04%)
Aug 07, 2023 0.9252 0.9252 0.8345 0.8350 246,285 -0.05(-5.11%)
Aug 04, 2023 0.8800 0.9000 0.8650 0.8800 79,690 +0.01(+1.13%)
Aug 03, 2023 0.8870 0.9042 0.8634 0.8702 72,321 -0.01(-0.78%)
Aug 02, 2023 0.8949 0.8997 0.8620 0.8770 120,951 -0.01(-1.46%)
Aug 01, 2023 0.9170 0.9345 0.8900 0.8900 90,193 +0.01(+1.02%)
Jul 31, 2023 0.8700 0.9100 0.8673 0.8810 165,987 +0.00(+0.42%)
Jul 28, 2023 0.8500 0.9169 0.8450 0.8773 113,300 +0.03(+3.46%)
Jul 27, 2023 0.9300 0.9300 0.8480 0.8480 151,525 -0.05(-5.78%)
Jul 26, 2023 0.8700 0.9199 0.8650 0.9000 173,919 +0.03(+3.42%)
Jul 25, 2023 0.9800 0.9900 0.8400 0.8702 347,966 -0.07(-7.47%)
Jul 24, 2023 1.000 1.000 0.9102 0.9405 255,314 -0.05(-5.31%)
Jul 21, 2023 1.000 1.020 0.9932 0.9932 147,237 -0.01(-0.68%)
Jul 20, 2023 1.010 1.030 0.9800 1.000 110,227 -0.01(-0.99%)
Jul 19, 2023 1.010 1.040 1.000 1.010 246,936 +0.00(+0.00%)
Jul 18, 2023 1.040 1.050 0.9826 1.010 95,891 +0.01(+1.00%)
Jul 17, 2023 1.000 1.040 0.9800 1.000 104,134 -0.00(-0.50%)
Jul 14, 2023 1.000 1.030 0.9995 1.005 232,878 -0.01(-0.50%)
Jul 13, 2023 0.9700 1.010 0.9603 1.010 138,469 +0.04(+4.12%)
Jul 12, 2023 0.9700 0.9882 0.9401 0.9700 303,141 +0.00(+0.00%)
Jul 11, 2023 0.9389 0.9700 0.9180 0.9700 313,147 +0.04(+4.28%)
Jul 10, 2023 0.9400 0.9495 0.9100 0.9302 177,703 +0.01(+1.11%)
Jul 07, 2023 0.9100 0.9487 0.8813 0.9200 72,338 +0.02(+2.06%)
Jul 06, 2023 0.8835 0.9014 0.8551 0.9014 89,687 +0.00(+0.42%)
Jul 05, 2023 0.8900 0.9100 0.8850 0.8976 172,180 -0.01(-0.95%)
Jul 03, 2023 0.9300 0.9498 0.8800 0.9062 181,201 -0.04(-3.73%)
Jun 30, 2023 0.9200 1.000 0.9001 0.9413 817,671 +0.04(+4.26%)
Jun 29, 2023 0.8100 0.9100 0.8100 0.9028 600,874 +0.09(+10.64%)
Jun 28, 2023 0.8300 0.8500 0.8100 0.8160 650,303 -0.01(-1.69%)
Jun 27, 2023 0.8200 0.8496 0.8000 0.8300 778,010 +0.00(+0.05%)
Jun 26, 2023 0.8150 0.8399 0.7957 0.8296 337,184 -0.00(-0.04%)
Jun 23, 2023 0.8300 0.8325 0.8040 0.8299 335,637 -0.00(-0.01%)
Jun 22, 2023 0.8750 0.8801 0.8200 0.8300 312,987 -0.04(-4.94%)
Jun 21, 2023 0.9100 0.9101 0.8200 0.8731 647,486 -0.05(-5.79%)
Jun 20, 2023 0.9500 0.9600 0.9100 0.9268 199,441 -0.03(-3.61%)
Jun 16, 2023 0.9400 0.9620 0.9200 0.9615 123,858 +0.01(+1.42%)
Jun 15, 2023 0.9447 0.9500 0.9002 0.9480 208,516 -0.06(-6.14%)
May 08, 2023 1.000 1.040 0.9938 1.010 63,401 -0.02(-1.94%)
May 05, 2023 1.040 1.070 0.9750 1.030 242,544 -0.01(-0.96%)
May 04, 2023 0.9700 1.100 0.9700 1.040 55,567 +0.06(+5.91%)
May 03, 2023 0.9843 1.050 0.9730 0.9820 73,766 -0.01(-0.81%)
May 02, 2023 1.000 1.010 0.9720 0.9900 26,293 -0.02(-1.98%)
May 01, 2023 1.060 1.060 1.000 1.010 60,247 -0.03(-2.88%)
Apr 28, 2023 1.010 1.120 1.010 1.040 119,999 +0.01(+0.97%)
Apr 27, 2023 0.9502 1.050 0.9502 1.030 68,487 +0.08(+8.25%)
Apr 26, 2023 0.9900 1.010 0.9500 0.9515 130,140 -0.04(-4.20%)
Apr 25, 2023 1.010 1.010 0.9650 0.9932 85,851 -0.02(-1.66%)
Apr 24, 2023 0.9908 1.020 0.9533 1.010 82,851 +0.03(+3.58%)
Apr 21, 2023 1.020 1.050 0.9750 0.9751 150,776 -0.03(-3.46%)
Apr 20, 2023 1.030 1.080 1.000 1.010 157,797 -0.02(-1.94%)
Apr 19, 2023 1.050 1.100 1.020 1.030 130,520 -0.04(-3.74%)
Apr 18, 2023 1.030 1.130 1.030 1.070 339,700 +0.02(+1.90%)
Apr 17, 2023 1.070 1.120 1.050 1.050 72,365 -0.02(-1.87%)
Apr 14, 2023 1.050 1.160 1.040 1.070 142,612 +0.00(+0.00%)
Apr 13, 2023 1.120 1.120 1.040 1.070 184,315 +0.02(+1.90%)
Apr 12, 2023 1.050 1.100 1.030 1.050 110,298 +0.01(+0.96%)
Apr 11, 2023 1.020 1.080 1.010 1.040 76,014 +0.01(+0.97%)
Apr 10, 2023 1.030 1.060 1.010 1.030 107,408 -0.01(-0.96%)
Apr 06, 2023 1.020 1.080 1.010 1.040 201,410 -0.00(-0.48%)
Apr 05, 2023 1.040 1.070 1.010 1.045 268,726 -0.02(-1.42%)
Apr 04, 2023 1.200 1.210 1.010 1.060 242,639 -0.13(-10.92%)
Apr 03, 2023 1.000 1.250 1.000 1.190 881,553 +0.23(+24.26%)
Mar 31, 2023 0.9900 1.020 0.9500 0.9577 325,665 -0.02(-2.29%)
Mar 30, 2023 1.000 1.010 0.9620 0.9801 93,546 -0.01(-0.94%)
Mar 29, 2023 1.000 1.150 0.9631 0.9894 187,498 +0.02(+2.00%)
Mar 28, 2023 1.000 1.020 0.9520 0.9700 130,769 -0.06(-5.83%)
Mar 27, 2023 1.000 1.040 1.000 1.030 151,879 -0.01(-0.96%)
Mar 24, 2023 1.020 1.080 1.020 1.040 77,283 +0.00(+0.00%)
Mar 23, 2023 1.080 1.100 1.030 1.040 175,681 -0.05(-4.59%)
Mar 22, 2023 1.070 1.140 1.050 1.090 115,772 +0.01(+0.93%)
Mar 21, 2023 1.100 1.126 1.060 1.080 51,798 -0.03(-2.70%)
Mar 20, 2023 1.100 1.120 1.060 1.110 80,549 -0.01(-0.89%)
Mar 17, 2023 1.060 1.120 1.050 1.120 326,192 +0.04(+3.70%)
Mar 16, 2023 1.050 1.110 1.050 1.080 73,537 +0.00(+0.00%)
Mar 15, 2023 1.210 1.210 1.050 1.080 130,333 -0.07(-6.09%)
Mar 14, 2023 1.100 1.190 1.100 1.150 132,790 +0.06(+5.50%)
Mar 13, 2023 1.150 1.180 1.050 1.090 224,679 -0.06(-5.22%)
Mar 10, 2023 1.230 1.260 1.130 1.150 183,297 -0.10(-8.00%)
Mar 09, 2023 1.360 1.360 1.240 1.250 145,783 -0.06(-4.58%)
Mar 08, 2023 1.290 1.340 1.250 1.310 100,333 +0.05(+3.97%)
Mar 07, 2023 1.240 1.320 1.190 1.260 413,550 +0.03(+2.44%)
Mar 06, 2023 1.230 1.250 1.180 1.230 284,743 +0.00(+0.00%)
Mar 03, 2023 1.240 1.270 1.180 1.230 150,028 +0.00(+0.00%)
Mar 02, 2023 1.290 1.290 1.210 1.230 123,672 -0.06(-4.65%)
Mar 01, 2023 1.220 1.370 1.220 1.290 283,310 +0.06(+4.88%)
Feb 28, 2023 1.260 1.290 1.174 1.230 86,248 -0.03(-2.38%)
Feb 27, 2023 1.190 1.270 1.170 1.260 81,683 +0.09(+7.69%)
Feb 24, 2023 1.290 1.290 1.150 1.170 368,029 -0.10(-7.87%)
Feb 23, 2023 1.240 1.290 1.200 1.270 209,901 +0.04(+3.25%)
Feb 22, 2023 1.190 1.280 1.190 1.230 81,137 +0.02(+1.65%)
Feb 21, 2023 1.220 1.280 1.170 1.210 273,427 -0.05(-3.97%)
Feb 17, 2023 1.290 1.310 1.250 1.260 115,716 -0.05(-3.82%)
Feb 16, 2023 1.310 1.350 1.300 1.310 57,028 +0.00(+0.00%)
Feb 15, 2023 1.260 1.330 1.250 1.310 84,912 +0.02(+1.55%)
Feb 14, 2023 1.310 1.350 1.250 1.290 117,752 +0.00(+0.00%)
Feb 13, 2023 1.320 1.359 1.270 1.290 196,904 -0.04(-3.01%)
Feb 10, 2023 1.420 1.420 1.320 1.330 78,117 -0.07(-5.00%)
Feb 09, 2023 1.460 1.540 1.400 1.400 65,973 -0.06(-4.11%)
Feb 08, 2023 1.550 1.590 1.410 1.460 216,656 -0.09(-5.81%)
Feb 07, 2023 1.520 1.630 1.480 1.550 80,004 +0.05(+3.33%)
Feb 06, 2023 1.530 1.568 1.500 1.500 81,463 -0.05(-3.23%)
Feb 03, 2023 1.560 1.700 1.530 1.550 104,812 -0.01(-0.64%)
Feb 02, 2023 1.500 1.600 1.490 1.560 167,782 +0.07(+4.70%)
Feb 01, 2023 1.450 1.520 1.400 1.490 99,853 +0.03(+2.05%)
Jan 31, 2023 1.460 1.500 1.430 1.460 39,633 +0.03(+2.10%)
Jan 30, 2023 1.520 1.520 1.400 1.430 84,115 -0.10(-6.54%)
Jan 27, 2023 1.510 1.540 1.300 1.530 271,924 +0.00(+0.00%)
Jan 26, 2023 1.550 1.565 1.510 1.530 67,301 -0.03(-1.92%)
Jan 25, 2023 1.590 1.590 1.515 1.560 78,175 -0.03(-1.89%)
Jan 24, 2023 1.540 1.610 1.530 1.590 85,892 +0.04(+2.58%)
Jan 23, 2023 1.630 1.640 1.530 1.550 102,595 -0.07(-4.32%)
Jan 20, 2023 1.550 1.630 1.530 1.620 47,826 +0.06(+3.85%)
Jan 19, 2023 1.530 1.590 1.520 1.560 30,877 +0.01(+0.65%)
Jan 18, 2023 1.650 1.650 1.513 1.550 169,306 -0.12(-7.19%)
Jan 17, 2023 1.630 1.700 1.610 1.670 63,480 +0.03(+1.83%)
Jan 13, 2023 1.630 1.790 1.600 1.640 71,625 +0.01(+0.61%)
Jan 12, 2023 1.780 1.780 1.570 1.630 162,449 -0.08(-4.68%)
Jan 11, 2023 1.710 1.730 1.685 1.710 44,611 +0.02(+1.18%)
Jan 10, 2023 1.840 1.890 1.650 1.690 195,086 -0.15(-8.15%)
Jan 09, 2023 1.900 1.909 1.829 1.840 198,994 -0.04(-2.13%)
Jan 06, 2023 1.730 1.890 1.720 1.880 249,694 +0.12(+6.82%)
Jan 05, 2023 1.760 1.920 1.660 1.760 672,862 -0.02(-1.12%)
Jan 04, 2023 1.620 1.820 1.620 1.780 244,062 +0.16(+9.88%)
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.