Passage Bio Inc (NQ: PASG )

19.71 -0.25 (-1.25%)
Streaming Delayed Price Updated: 11:25 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 19.59 20.82 18.62 19.96 326,845 +0.37(+1.89%)
Mar 02, 2021 19.42 19.94 19.00 19.59 278,746 +0.07(+0.36%)
Mar 01, 2021 18.45 19.58 18.31 19.52 276,696 +1.50(+8.32%)
Feb 26, 2021 18.13 18.34 16.91 18.02 292,200 +0.41(+2.33%)
Feb 25, 2021 18.76 18.99 17.34 17.61 253,940 -1.24(-6.58%)
Feb 24, 2021 18.33 19.32 18.08 18.85 190,167 +0.72(+3.97%)
Feb 23, 2021 19.44 19.45 17.90 18.13 366,827 -1.60(-8.11%)
Feb 22, 2021 20.16 20.62 19.59 19.73 292,963 -0.57(-2.81%)
Feb 19, 2021 21.45 21.86 20.08 20.30 346,200 -1.16(-5.41%)
Feb 18, 2021 21.88 22.33 21.00 21.46 188,961 -0.81(-3.64%)
Feb 17, 2021 22.27 23.20 21.39 22.27 669,894 +0.42(+1.92%)
Feb 16, 2021 21.18 22.10 21.16 21.85 524,730 +0.64(+3.02%)
Feb 12, 2021 21.16 22.11 20.90 21.21 375,700 -0.17(-0.80%)
Feb 11, 2021 19.87 21.58 19.65 21.38 483,085 +1.56(+7.87%)
Feb 10, 2021 20.40 20.99 19.82 19.82 328,573 -0.25(-1.25%)
Feb 09, 2021 21.00 21.07 19.80 20.07 263,290 -0.64(-3.09%)
Feb 08, 2021 21.79 23.25 20.40 20.71 1,100,623 -0.87(-4.03%)
Feb 05, 2021 22.00 22.05 20.80 21.58 363,400 -0.29(-1.33%)
Feb 04, 2021 21.15 21.96 20.39 21.87 420,799 +1.27(+6.17%)
Feb 03, 2021 20.84 21.33 20.25 20.60 322,128 -0.19(-0.91%)
Feb 02, 2021 19.36 21.43 19.20 20.79 622,728 +1.45(+7.50%)
Feb 01, 2021 19.21 19.65 18.82 19.34 544,600 +0.68(+3.64%)
Jan 29, 2021 19.80 20.39 18.25 18.66 528,800 -1.21(-6.09%)
Jan 28, 2021 20.06 20.70 18.70 19.87 735,765 +0.23(+1.17%)
Jan 27, 2021 20.99 21.82 19.35 19.64 780,966 -1.45(-6.88%)
Jan 26, 2021 20.90 22.11 20.27 21.09 841,397 +0.17(+0.81%)
Jan 25, 2021 21.09 21.98 20.00 20.92 1,804,031 +1.11(+5.60%)
Jan 22, 2021 20.69 20.89 19.13 19.81 4,140,600 -3.01(-13.19%)
Jan 21, 2021 27.11 27.18 22.73 22.82 619,343 -4.49(-16.44%)
Jan 20, 2021 28.28 30.14 27.05 27.31 517,829 -1.74(-5.99%)
Jan 19, 2021 28.81 29.27 27.65 29.05 154,782 +0.81(+2.87%)
Jan 15, 2021 29.91 29.95 27.67 28.24 186,400 -1.59(-5.33%)
Jan 14, 2021 28.72 30.87 28.66 29.83 363,753 +1.97(+7.07%)
Jan 13, 2021 26.57 28.50 25.55 27.86 273,606 +1.13(+4.23%)
Jan 12, 2021 26.52 27.53 26.35 26.73 97,301 +0.21(+0.79%)
Jan 11, 2021 27.45 28.47 26.05 26.52 131,165 -0.90(-3.28%)
Jan 08, 2021 28.29 28.67 26.73 27.42 134,300 -0.65(-2.32%)
Jan 07, 2021 28.07 28.64 27.33 28.07 131,256 +0.47(+1.70%)
Jan 06, 2021 28.12 28.13 26.84 27.60 186,717 -0.08(-0.29%)
Jan 05, 2021 28.54 28.74 27.40 27.68 201,181 -0.44(-1.56%)
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.