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

Passage Bio Inc (NQ: PASG )

1.500 -0.080 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 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%)
Jan 03, 2023 1.440 1.650 1.410 1.620 310,104 +0.24(+17.39%)
Dec 30, 2022 1.300 1.450 1.300 1.380 179,665 +0.02(+1.47%)
Dec 29, 2022 1.260 1.380 1.250 1.360 261,059 +0.10(+7.94%)
Dec 28, 2022 1.220 1.280 1.210 1.260 135,071 +0.03(+2.44%)
Dec 27, 2022 1.270 1.280 1.200 1.230 183,000 -0.05(-3.91%)
Dec 23, 2022 1.210 1.280 1.210 1.280 138,101 +0.08(+6.67%)
Dec 22, 2022 1.220 1.220 1.171 1.200 105,920 +0.00(+0.00%)
Dec 21, 2022 1.200 1.240 1.180 1.200 126,611 +0.00(+0.00%)
Dec 20, 2022 1.230 1.230 1.170 1.200 138,236 +0.02(+1.69%)
Dec 19, 2022 1.220 1.230 1.120 1.180 424,799 -0.02(-1.67%)
Dec 16, 2022 1.220 1.220 1.160 1.200 562,297 -0.02(-1.64%)
Dec 15, 2022 1.220 1.230 1.140 1.220 271,556 -0.03(-2.40%)
Dec 14, 2022 1.320 1.380 1.160 1.250 1,209,008 +0.11(+9.65%)
Dec 13, 2022 1.110 1.200 1.100 1.140 261,585 +0.05(+4.59%)
Dec 12, 2022 1.050 1.120 1.050 1.090 334,505 +0.02(+1.87%)
Dec 09, 2022 1.090 1.120 1.040 1.070 344,070 -0.02(-1.83%)
Dec 08, 2022 1.070 1.120 1.050 1.090 210,848 +0.03(+2.83%)
Dec 07, 2022 1.080 1.090 1.040 1.060 178,453 -0.04(-3.64%)
Dec 06, 2022 1.190 1.190 1.070 1.100 321,847 -0.06(-5.17%)
Dec 05, 2022 1.250 1.270 1.150 1.160 207,596 -0.06(-4.92%)
Dec 02, 2022 1.210 1.240 1.175 1.220 170,725 +0.03(+2.52%)
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.