Skip to main content

Passage Bio Inc (NQ: PASG )

1.350 +0.040 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.330 1.390 1.250 1.350 185,433 +0.04(+3.05%)
Mar 27, 2024 1.260 1.350 1.210 1.310 149,589 +0.04(+3.15%)
Mar 26, 2024 1.330 1.350 1.240 1.270 327,130 -0.08(-5.93%)
Mar 25, 2024 1.390 1.422 1.250 1.350 285,450 -0.04(-2.88%)
Mar 22, 2024 1.370 1.400 1.350 1.390 116,701 +0.02(+1.46%)
Mar 21, 2024 1.550 1.610 1.330 1.370 224,079 -0.16(-10.46%)
Mar 20, 2024 1.400 1.550 1.400 1.530 156,178 +0.13(+9.29%)
Mar 19, 2024 1.430 1.690 1.300 1.400 6,737,667 -0.06(-4.11%)
Mar 18, 2024 1.510 1.590 1.410 1.460 343,550 -0.04(-2.67%)
Mar 15, 2024 1.320 1.540 1.300 1.500 202,912 +0.25(+20.00%)
Mar 14, 2024 1.270 1.320 1.150 1.250 177,040 -0.02(-1.57%)
Mar 13, 2024 1.320 1.400 1.270 1.270 94,661 -0.07(-5.22%)
Mar 12, 2024 1.400 1.420 1.300 1.340 168,603 -0.06(-4.29%)
Mar 11, 2024 1.450 1.490 1.330 1.400 408,274 -0.05(-3.45%)
Mar 08, 2024 1.590 1.650 1.441 1.450 114,916 -0.15(-9.38%)
Mar 07, 2024 1.720 1.720 1.450 1.600 360,762 -0.11(-6.43%)
Mar 06, 2024 1.680 1.790 1.645 1.710 208,023 +0.03(+1.79%)
Mar 05, 2024 1.610 1.690 1.450 1.680 1,122,618 -0.03(-1.75%)
Mar 04, 2024 1.720 1.730 1.661 1.710 598,255 +0.02(+1.18%)
Mar 01, 2024 1.650 1.710 1.590 1.690 590,787 -0.02(-1.17%)
Feb 29, 2024 1.610 1.730 1.602 1.710 262,362 -0.02(-1.16%)
Feb 28, 2024 1.600 1.740 1.324 1.730 607,735 +0.17(+10.90%)
Feb 27, 2024 1.450 1.590 1.410 1.560 340,385 +0.09(+6.12%)
Feb 26, 2024 1.350 1.500 1.280 1.470 361,072 +0.11(+8.09%)
Feb 23, 2024 1.260 1.380 1.220 1.360 192,997 +0.12(+9.68%)
Feb 22, 2024 1.220 1.290 1.220 1.240 127,198 +0.00(+0.00%)
Feb 21, 2024 1.280 1.300 1.225 1.240 195,156 -0.06(-4.62%)
Feb 20, 2024 1.250 1.340 1.237 1.300 292,423 +0.01(+0.39%)
Feb 16, 2024 1.320 1.320 1.170 1.295 268,136 -0.03(-1.89%)
Feb 15, 2024 1.050 1.330 0.9900 1.320 1,343,112 +0.31(+30.69%)
Feb 14, 2024 0.9700 1.070 0.9430 1.010 294,919 +0.02(+2.02%)
Feb 13, 2024 0.9800 1.020 0.9381 0.9900 233,492 -0.01(-1.00%)
Feb 12, 2024 0.9800 1.030 0.9579 1.000 321,915 +0.00(+0.25%)
Feb 09, 2024 1.000 1.040 0.9700 0.9975 200,476 +0.01(+0.76%)
Feb 08, 2024 1.000 1.020 0.9800 0.9900 265,414 -0.02(-1.98%)
Feb 07, 2024 1.000 1.050 0.9900 1.010 147,647 -0.01(-0.98%)
Feb 06, 2024 0.9900 1.030 0.9900 1.020 96,982 +0.03(+3.03%)
Feb 05, 2024 1.040 1.060 0.9820 0.9900 149,240 -0.03(-2.94%)
Feb 02, 2024 0.9700 1.030 0.9600 1.020 359,516 +0.05(+5.13%)
Feb 01, 2024 0.9700 1.040 0.9650 0.9702 74,610 -0.01(-1.00%)
Jan 31, 2024 0.9400 1.020 0.9300 0.9800 291,586 +0.02(+2.08%)
Jan 30, 2024 0.9000 0.9800 0.9000 0.9600 148,937 +0.03(+2.75%)
Jan 29, 2024 0.9500 0.9700 0.9200 0.9343 119,505 -0.04(-3.68%)
Jan 26, 2024 0.9000 0.9700 0.9000 0.9700 146,218 +0.06(+6.48%)
Jan 25, 2024 0.8800 0.9535 0.8405 0.9110 271,412 +0.05(+5.91%)
Jan 24, 2024 0.8710 0.8807 0.8431 0.8602 195,266 -0.02(-2.36%)
Jan 23, 2024 0.9000 0.9252 0.8700 0.8810 74,383 -0.03(-2.86%)
Jan 22, 2024 0.9300 0.9698 0.9000 0.9069 105,290 +0.01(+0.89%)
Jan 19, 2024 0.9300 0.9325 0.8605 0.8989 96,784 -0.04(-3.84%)
Jan 18, 2024 0.9200 0.9746 0.9100 0.9348 67,794 +0.01(+1.60%)
Jan 17, 2024 0.9300 1.010 0.9100 0.9201 308,378 -0.04(-4.16%)
Jan 16, 2024 1.100 1.079 0.9452 0.9600 198,242 -0.12(-11.11%)
Jan 12, 2024 0.9900 1.085 0.9900 1.080 231,714 +0.07(+6.93%)
Jan 11, 2024 1.040 1.070 0.9717 1.010 231,262 -0.03(-2.88%)
Jan 10, 2024 1.180 1.188 0.9504 1.040 748,954 -0.12(-10.34%)
Jan 09, 2024 1.060 1.190 1.050 1.160 682,009 +0.10(+9.43%)
Jan 08, 2024 0.9260 1.100 0.9001 1.060 974,260 +0.13(+14.35%)
Jan 05, 2024 0.9568 0.9568 0.8802 0.9270 613,181 -0.02(-2.42%)
Jan 04, 2024 0.8698 0.9524 0.8614 0.9500 491,038 +0.07(+7.93%)
Jan 03, 2024 0.9100 0.9194 0.8600 0.8802 237,907 -0.02(-2.32%)
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.