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 (%)
Apr 29, 2022 1.950 2.110 1.930 1.950 464,815 -0.05(-2.50%)
Apr 28, 2022 2.170 2.200 1.910 2.000 422,647 -0.12(-5.66%)
Apr 27, 2022 2.240 2.255 2.120 2.120 448,517 -0.10(-4.50%)
Apr 26, 2022 2.460 2.492 2.200 2.220 478,718 -0.27(-10.84%)
Apr 25, 2022 2.490 2.510 2.460 2.490 255,873 -0.02(-0.80%)
Apr 22, 2022 2.520 2.590 2.480 2.510 309,984 -0.03(-1.18%)
Apr 21, 2022 2.660 2.720 2.520 2.540 282,453 -0.10(-3.79%)
Apr 20, 2022 2.620 2.647 2.520 2.640 315,500 +0.03(+1.15%)
Apr 19, 2022 2.700 2.700 2.530 2.610 301,292 +0.00(+0.00%)
Apr 18, 2022 2.890 2.890 2.610 2.610 284,981 -0.28(-9.69%)
Apr 14, 2022 3.110 3.110 2.880 2.890 216,198 -0.22(-7.07%)
Apr 13, 2022 3.100 3.160 3.060 3.110 155,805 +0.01(+0.32%)
Apr 12, 2022 3.250 3.320 3.085 3.100 282,259 -0.10(-3.13%)
Apr 11, 2022 3.280 3.280 3.180 3.200 267,361 -0.03(-0.93%)
Apr 08, 2022 3.460 3.460 3.210 3.230 246,243 -0.23(-6.65%)
Apr 07, 2022 3.280 3.560 3.280 3.460 323,007 +0.16(+4.85%)
Apr 06, 2022 3.310 3.380 3.220 3.300 194,573 -0.05(-1.49%)
Apr 05, 2022 3.330 3.488 3.330 3.350 232,312 -0.04(-1.18%)
Apr 04, 2022 3.240 3.420 3.240 3.390 298,470 +0.21(+6.60%)
Apr 01, 2022 3.100 3.250 3.070 3.180 431,298 +0.08(+2.58%)
Mar 31, 2022 3.060 3.120 3.040 3.100 475,670 +0.05(+1.64%)
Mar 30, 2022 3.160 3.250 3.000 3.050 200,675 -0.13(-4.09%)
Mar 29, 2022 3.070 3.271 3.070 3.180 368,744 +0.16(+5.30%)
Mar 28, 2022 3.180 3.260 3.000 3.020 241,763 -0.15(-4.73%)
Mar 25, 2022 3.210 3.290 3.080 3.170 706,493 +0.09(+2.92%)
Mar 24, 2022 3.120 3.160 2.980 3.080 240,575 +0.17(+5.84%)
Mar 23, 2022 3.090 3.120 2.900 2.910 172,412 -0.19(-6.13%)
Mar 22, 2022 3.130 3.140 3.000 3.100 209,876 +0.01(+0.32%)
Mar 21, 2022 3.280 3.280 3.030 3.090 191,510 -0.15(-4.63%)
Mar 18, 2022 3.190 3.390 3.180 3.240 413,224 +0.03(+0.93%)
Mar 17, 2022 3.030 3.240 2.990 3.210 998,120 +0.15(+4.90%)
Mar 16, 2022 2.900 3.105 2.860 3.060 251,170 +0.21(+7.37%)
Mar 15, 2022 2.820 2.890 2.750 2.850 264,134 +0.04(+1.42%)
Mar 14, 2022 3.010 3.010 2.780 2.810 278,080 -0.14(-4.75%)
Mar 11, 2022 3.020 3.150 2.860 2.950 438,924 +0.01(+0.17%)
Mar 10, 2022 2.890 3.020 2.860 2.945 282,075 -0.01(-0.17%)
Mar 09, 2022 2.750 2.975 2.750 2.950 329,011 +0.29(+10.90%)
Mar 08, 2022 2.700 2.750 2.570 2.660 661,844 -0.16(-5.67%)
Mar 07, 2022 2.900 3.010 2.810 2.820 408,809 -0.11(-3.75%)
Mar 04, 2022 3.040 3.420 2.900 2.930 674,806 -0.12(-3.93%)
Mar 03, 2022 3.570 3.870 3.020 3.050 380,798 -0.40(-11.59%)
Mar 02, 2022 3.380 3.450 3.240 3.450 217,277 +0.07(+2.07%)
Mar 01, 2022 3.360 3.520 3.280 3.380 325,967 +0.06(+1.81%)
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%)
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.