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 UNCHANGED
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 (%)
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%)
Jun 01, 2022 1.790 1.900 1.750 1.860 1,159,339 +0.06(+3.33%)
May 31, 2022 1.850 1.870 1.780 1.800 641,108 -0.06(-3.23%)
May 27, 2022 1.800 1.880 1.690 1.860 303,692 +0.10(+5.68%)
May 26, 2022 1.800 1.920 1.740 1.760 279,131 -0.04(-2.22%)
May 25, 2022 1.760 1.820 1.730 1.800 177,791 +0.04(+2.27%)
May 24, 2022 1.830 1.860 1.700 1.760 364,373 -0.13(-6.88%)
May 23, 2022 2.080 2.080 1.880 1.890 324,053 -0.13(-6.44%)
May 20, 2022 1.890 2.050 1.860 2.020 539,918 +0.19(+10.38%)
May 19, 2022 1.760 1.870 1.700 1.830 460,758 +0.06(+3.39%)
May 18, 2022 1.800 1.890 1.720 1.770 537,544 -0.10(-5.35%)
May 17, 2022 1.770 1.940 1.730 1.870 501,476 +0.18(+10.65%)
May 16, 2022 2.020 2.020 1.670 1.690 420,985 -0.14(-7.65%)
May 13, 2022 1.750 1.860 1.740 1.830 630,434 +0.09(+5.17%)
May 12, 2022 1.620 1.810 1.570 1.740 509,665 +0.11(+6.75%)
May 11, 2022 1.970 2.020 1.620 1.630 460,091 -0.37(-18.50%)
May 10, 2022 2.070 2.170 1.930 2.000 717,597 +0.00(+0.00%)
May 09, 2022 2.180 2.184 1.950 2.000 537,439 -0.23(-10.31%)
May 06, 2022 2.160 2.280 2.030 2.230 861,739 +0.20(+9.85%)
May 05, 2022 2.180 2.280 2.015 2.030 573,611 -0.20(-8.97%)
May 04, 2022 1.980 2.230 1.900 2.230 1,706,342 +0.27(+13.78%)
May 03, 2022 1.910 1.970 1.880 1.960 1,286,994 +0.04(+2.08%)
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.