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

Passage Bio Inc (NQ: PASG )

1.580 +0.170 (+12.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 28, 2022 3.400 3.430 3.290 3.320 381,211 -0.12(-3.49%)
Feb 25, 2022 3.260 3.440 3.190 3.440 321,723 +0.20(+6.17%)
Feb 24, 2022 3.220 3.390 3.190 3.240 496,623 -0.10(-2.99%)
Feb 23, 2022 3.680 3.680 3.330 3.340 252,926 -0.26(-7.22%)
Feb 22, 2022 3.630 3.695 3.430 3.600 621,823 +0.18(+5.26%)
Feb 18, 2022 3.420 0 -0.23(-6.30%)
Feb 17, 2022 4.030 4.031 3.610 3.650 174,447 -0.42(-10.32%)
Feb 16, 2022 4.340 4.390 3.970 4.070 168,551 -0.21(-4.91%)
Feb 15, 2022 4.140 4.390 4.130 4.280 317,066 +0.22(+5.42%)
Feb 14, 2022 4.160 4.375 4.000 4.060 295,515 -0.04(-0.98%)
Feb 11, 2022 4.540 4.600 4.070 4.100 270,628 -0.42(-9.29%)
Feb 10, 2022 4.680 4.810 4.445 4.520 534,788 -0.24(-5.04%)
Feb 09, 2022 4.630 4.775 4.630 4.760 238,282 +0.16(+3.48%)
Feb 08, 2022 4.850 4.850 4.480 4.600 231,969 -0.16(-3.36%)
Feb 07, 2022 4.740 5.000 4.670 4.760 274,146 +0.06(+1.28%)
Feb 04, 2022 4.550 4.810 4.490 4.700 284,705 +0.11(+2.40%)
Feb 03, 2022 4.910 4.570 4.590 427,261 -0.26(-5.36%)
Feb 02, 2022 5.180 5.290 4.840 4.850 191,758 -0.41(-7.79%)
Feb 01, 2022 5.080 5.330 4.980 5.260 329,949 +0.23(+4.57%)
Jan 31, 2022 4.700 5.030 286,276 +0.32(+6.79%)
Jan 28, 2022 4.570 4.710 4.280 4.710 296,620 +0.21(+4.67%)
Jan 27, 2022 4.900 4.950 4.430 4.500 336,378 -0.39(-7.98%)
Jan 26, 2022 5.020 5.170 4.860 4.890 516,735 -0.03(-0.61%)
Jan 25, 2022 5.010 5.150 4.810 4.920 271,197 -0.03(-0.61%)
Jan 24, 2022 4.700 4.980 4.500 4.950 288,007 +0.16(+3.34%)
Jan 21, 2022 4.990 5.050 4.770 4.790 417,847 -0.01(-0.21%)
Jan 20, 2022 4.920 5.140 4.780 4.800 261,042 -0.14(-2.83%)
Jan 19, 2022 5.150 5.270 4.925 4.940 347,225 -0.46(-8.52%)
Jan 18, 2022 5.700 5.700 5.340 5.400 396,627 -0.36(-6.25%)
Jan 14, 2022 5.760 0 +0.29(+5.30%)
Jan 13, 2022 5.600 5.630 5.350 5.470 234,803 -0.13(-2.32%)
Jan 12, 2022 5.730 5.780 5.500 5.600 314,506 -0.13(-2.27%)
Jan 11, 2022 5.490 5.810 5.330 5.730 425,304 +0.30(+5.52%)
Jan 10, 2022 5.620 5.620 5.230 5.430 263,156 -0.19(-3.38%)
Jan 07, 2022 5.850 6.030 5.590 5.620 200,454 -0.22(-3.77%)
Jan 06, 2022 6.030 6.030 5.620 5.840 168,184 -0.04(-0.68%)
Jan 05, 2022 6.110 6.229 5.840 5.880 263,108 -0.29(-4.70%)
Jan 04, 2022 6.460 6.470 6.100 6.170 197,262 -0.32(-4.93%)
Jan 03, 2022 6.380 6.550 6.120 6.490 185,707 +0.14(+2.20%)
Dec 31, 2021 6.210 6.450 6.210 6.350 277,997 +0.11(+1.76%)
Dec 30, 2021 6.370 6.580 6.230 6.240 224,009 -0.12(-1.89%)
Dec 29, 2021 6.360 6.480 6.180 6.360 575,689 -0.04(-0.63%)
Dec 28, 2021 6.490 6.650 6.300 6.400 289,624 -0.14(-2.14%)
Dec 27, 2021 6.710 6.710 6.370 6.540 183,953 -0.20(-2.97%)
Dec 23, 2021 6.660 6.810 6.470 6.740 150,540 +0.04(+0.60%)
Dec 22, 2021 6.580 6.731 6.420 6.700 178,572 +0.07(+1.06%)
Dec 21, 2021 6.630 6.740 6.500 6.630 204,225 +0.09(+1.38%)
Dec 20, 2021 6.540 6.650 6.330 6.540 209,284 -0.10(-1.51%)
Dec 17, 2021 6.500 6.750 6.340 6.640 437,834 +0.23(+3.59%)
Dec 16, 2021 7.050 7.050 6.370 6.410 313,972 -0.34(-5.04%)
Dec 15, 2021 6.600 6.750 6.330 6.750 310,063 +0.22(+3.37%)
Dec 14, 2021 7.290 7.370 6.510 6.530 305,534 -0.93(-12.47%)
Dec 13, 2021 7.130 7.570 7.030 7.460 373,991 +0.32(+4.48%)
Dec 10, 2021 7.320 7.590 7.090 7.140 159,946 -0.30(-4.03%)
Dec 09, 2021 7.620 7.760 7.340 7.440 145,279 -0.25(-3.25%)
Dec 08, 2021 7.520 7.770 7.405 7.690 274,323 +0.19(+2.53%)
Dec 07, 2021 7.330 7.650 7.330 7.500 276,707 +0.35(+4.90%)
Dec 06, 2021 7.200 7.440 6.910 7.150 298,857 -0.03(-0.42%)
Dec 03, 2021 7.710 7.810 7.140 7.180 2,364,808 -0.59(-7.59%)
Dec 02, 2021 7.290 7.840 7.235 7.770 357,210 +0.43(+5.86%)
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.