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 +0.100 (+8.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 2.020 2.160 2.000 2.020 117,720 +0.00(+0.00%)
Aug 30, 2022 1.990 2.030 1.970 2.020 176,393 +0.02(+1.00%)
Aug 29, 2022 2.010 2.067 1.980 2.000 303,041 -0.01(-0.50%)
Aug 26, 2022 2.190 2.190 1.990 2.010 165,656 -0.20(-9.05%)
Aug 25, 2022 2.230 2.240 2.157 2.210 71,161 +0.01(+0.45%)
Aug 24, 2022 2.080 2.220 2.070 2.200 78,450 +0.09(+4.27%)
Aug 23, 2022 2.090 2.130 2.050 2.110 85,721 +0.06(+2.93%)
Aug 22, 2022 2.040 2.070 2.010 2.050 154,921 -0.05(-2.38%)
Aug 19, 2022 2.110 2.130 2.040 2.100 155,184 -0.03(-1.41%)
Aug 18, 2022 2.050 2.140 1.990 2.130 182,556 +0.07(+3.40%)
Aug 17, 2022 2.120 2.150 2.015 2.060 298,440 -0.14(-6.36%)
Aug 16, 2022 2.190 2.225 2.050 2.200 311,163 +0.00(+0.00%)
Aug 15, 2022 2.120 2.220 2.080 2.200 258,558 +0.08(+3.77%)
Aug 12, 2022 2.030 2.250 2.030 2.120 440,309 +0.09(+4.43%)
Aug 11, 2022 2.060 2.100 1.990 2.030 1,654,747 +0.03(+1.50%)
Aug 10, 2022 2.070 2.070 1.965 2.000 347,172 +0.01(+0.50%)
Aug 09, 2022 2.170 2.195 1.950 1.990 477,243 -0.17(-7.87%)
Aug 08, 2022 2.240 2.270 2.135 2.160 201,192 -0.06(-2.70%)
Aug 05, 2022 2.070 2.260 2.020 2.220 298,983 +0.09(+4.23%)
Aug 04, 2022 2.210 2.210 2.050 2.130 264,685 +0.02(+0.95%)
Aug 03, 2022 1.900 2.290 1.900 2.110 542,937 +0.26(+14.05%)
Aug 02, 2022 1.790 1.950 1.760 1.850 182,962 +0.08(+4.52%)
Aug 01, 2022 1.850 1.890 1.760 1.770 109,115 -0.10(-5.35%)
Jul 29, 2022 1.950 1.960 1.860 1.870 111,156 -0.09(-4.59%)
Jul 28, 2022 2.130 2.130 1.910 1.960 269,650 -0.17(-7.98%)
Jul 27, 2022 2.150 2.150 2.080 2.130 178,417 -0.02(-0.93%)
Jul 26, 2022 2.110 2.220 2.100 2.150 102,038 +0.00(+0.00%)
Jul 25, 2022 2.210 2.210 2.120 2.150 147,080 -0.06(-2.71%)
Jul 22, 2022 2.300 2.360 2.190 2.210 195,645 -0.09(-3.91%)
Jul 21, 2022 2.240 2.330 2.170 2.300 231,655 +0.08(+3.60%)
Jul 20, 2022 2.260 2.489 2.200 2.220 175,340 +0.01(+0.45%)
Jul 19, 2022 2.170 2.300 2.110 2.210 127,292 +0.05(+2.31%)
Jul 18, 2022 2.200 2.340 2.120 2.160 175,862 +0.00(+0.00%)
Jul 15, 2022 2.250 2.290 2.130 2.160 150,072 -0.07(-3.14%)
Jul 14, 2022 2.350 2.380 2.180 2.230 162,303 -0.14(-5.91%)
Jul 13, 2022 2.270 2.440 2.260 2.370 217,061 +0.04(+1.72%)
Jul 12, 2022 2.350 2.350 2.160 2.330 192,369 -0.01(-0.43%)
Jul 11, 2022 2.490 2.510 2.295 2.340 276,271 -0.13(-5.26%)
Jul 08, 2022 2.440 2.540 2.370 2.470 195,631 +0.00(+0.00%)
Jul 07, 2022 2.500 2.530 2.355 2.470 313,156 +0.00(+0.00%)
Jul 06, 2022 2.500 2.620 2.440 2.470 213,991 -0.01(-0.40%)
Jul 05, 2022 2.350 2.590 2.300 2.480 300,919 +0.10(+4.20%)
Jul 01, 2022 2.370 2.465 2.310 2.380 222,065 +0.02(+0.85%)
Jun 30, 2022 2.290 2.445 2.250 2.360 267,490 +0.02(+0.85%)
Jun 29, 2022 2.350 2.390 2.220 2.340 283,198 -0.02(-0.85%)
Jun 28, 2022 2.510 2.510 2.330 2.360 240,705 -0.09(-3.67%)
Jun 27, 2022 2.530 2.560 2.360 2.450 275,217 -0.10(-3.92%)
Jun 24, 2022 2.840 2.840 2.470 2.550 4,330,823 -0.21(-7.61%)
Jun 23, 2022 2.510 2.760 2.510 2.760 374,122 +0.26(+10.40%)
Jun 22, 2022 2.220 2.570 2.200 2.500 587,704 +0.23(+10.13%)
Jun 21, 2022 2.210 2.340 2.200 2.270 482,791 +0.07(+3.18%)
Jun 17, 2022 1.990 2.250 1.990 2.200 514,761 +0.21(+10.55%)
Jun 16, 2022 2.010 2.090 1.900 1.990 391,908 -0.13(-6.13%)
Jun 15, 2022 2.210 2.240 2.010 2.120 395,950 -0.06(-2.75%)
Jun 14, 2022 2.290 2.290 2.130 2.180 166,352 -0.11(-4.80%)
Jun 13, 2022 2.400 2.410 2.230 2.290 338,855 -0.25(-9.84%)
Jun 10, 2022 2.600 2.640 2.480 2.540 419,575 -0.16(-5.93%)
Jun 09, 2022 2.620 2.885 2.510 2.700 765,815 +0.03(+1.12%)
Jun 08, 2022 2.540 2.744 2.415 2.670 887,872 +0.08(+3.09%)
Jun 07, 2022 2.260 2.640 2.250 2.590 574,281 +0.31(+13.60%)
Jun 06, 2022 2.240 2.350 2.150 2.280 1,007,132 +0.06(+2.70%)
Jun 03, 2022 2.030 2.460 2.020 2.220 1,325,938 +0.17(+8.29%)
Jun 02, 2022 1.850 2.080 1.820 2.050 718,770 +0.19(+10.22%)
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.