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

Passage Bio Inc (NQ: PASG )

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2023 0.8700 0.9100 0.8673 0.8810 165,987 +0.00(+0.42%)
Jul 28, 2023 0.8500 0.9169 0.8450 0.8773 113,300 +0.03(+3.46%)
Jul 27, 2023 0.9300 0.9300 0.8480 0.8480 151,525 -0.05(-5.78%)
Jul 26, 2023 0.8700 0.9199 0.8650 0.9000 173,919 +0.03(+3.42%)
Jul 25, 2023 0.9800 0.9900 0.8400 0.8702 347,966 -0.07(-7.47%)
Jul 24, 2023 1.000 1.000 0.9102 0.9405 255,314 -0.05(-5.31%)
Jul 21, 2023 1.000 1.020 0.9932 0.9932 147,237 -0.01(-0.68%)
Jul 20, 2023 1.010 1.030 0.9800 1.000 110,227 -0.01(-0.99%)
Jul 19, 2023 1.010 1.040 1.000 1.010 246,936 +0.00(+0.00%)
Jul 18, 2023 1.040 1.050 0.9826 1.010 95,891 +0.01(+1.00%)
Jul 17, 2023 1.000 1.040 0.9800 1.000 104,134 -0.00(-0.50%)
Jul 14, 2023 1.000 1.030 0.9995 1.005 232,878 -0.01(-0.50%)
Jul 13, 2023 0.9700 1.010 0.9603 1.010 138,469 +0.04(+4.12%)
Jul 12, 2023 0.9700 0.9882 0.9401 0.9700 303,141 +0.00(+0.00%)
Jul 11, 2023 0.9389 0.9700 0.9180 0.9700 313,147 +0.04(+4.28%)
Jul 10, 2023 0.9400 0.9495 0.9100 0.9302 177,703 +0.01(+1.11%)
Jul 07, 2023 0.9100 0.9487 0.8813 0.9200 72,338 +0.02(+2.06%)
Jul 06, 2023 0.8835 0.9014 0.8551 0.9014 89,687 +0.00(+0.42%)
Jul 05, 2023 0.8900 0.9100 0.8850 0.8976 172,180 -0.01(-0.95%)
Jul 03, 2023 0.9300 0.9498 0.8800 0.9062 181,201 -0.04(-3.73%)
Jun 30, 2023 0.9200 1.000 0.9001 0.9413 817,671 +0.04(+4.26%)
Jun 29, 2023 0.8100 0.9100 0.8100 0.9028 600,874 +0.09(+10.64%)
Jun 28, 2023 0.8300 0.8500 0.8100 0.8160 650,303 -0.01(-1.69%)
Jun 27, 2023 0.8200 0.8496 0.8000 0.8300 778,010 +0.00(+0.05%)
Jun 26, 2023 0.8150 0.8399 0.7957 0.8296 337,184 -0.00(-0.04%)
Jun 23, 2023 0.8300 0.8325 0.8040 0.8299 335,637 -0.00(-0.01%)
Jun 22, 2023 0.8750 0.8801 0.8200 0.8300 312,987 -0.04(-4.94%)
Jun 21, 2023 0.9100 0.9101 0.8200 0.8731 647,486 -0.05(-5.79%)
Jun 20, 2023 0.9500 0.9600 0.9100 0.9268 199,441 -0.03(-3.61%)
Jun 16, 2023 0.9400 0.9620 0.9200 0.9615 123,858 +0.01(+1.42%)
Jun 15, 2023 0.9447 0.9500 0.9002 0.9480 208,516 +0.04(+4.18%)
Jun 14, 2023 0.9310 0.9584 0.9100 0.9100 779,467 -0.03(-2.88%)
Jun 13, 2023 1.000 1.030 0.9348 0.9370 3,091,627 -0.08(-8.14%)
Jun 12, 2023 1.010 1.030 0.9800 1.020 248,000 +0.06(+6.14%)
Jun 09, 2023 0.9700 1.070 0.9610 0.9610 236,621 -0.02(-2.12%)
Jun 08, 2023 1.000 1.017 0.9700 0.9818 217,257 -0.02(-1.71%)
Jun 07, 2023 0.9700 1.030 0.9700 0.9989 131,427 +0.03(+2.98%)
Jun 06, 2023 1.000 1.010 0.9610 0.9700 333,542 -0.02(-1.92%)
Jun 05, 2023 0.9900 1.010 0.9610 0.9890 105,808 +0.02(+2.49%)
Jun 02, 2023 0.9800 1.000 0.9610 0.9650 165,781 -0.01(-0.92%)
Jun 01, 2023 0.9500 0.9800 0.9500 0.9740 60,522 +0.02(+2.42%)
May 31, 2023 0.9800 0.9940 0.9510 0.9510 94,248 -0.02(-1.84%)
May 30, 2023 1.050 1.050 0.9600 0.9688 126,698 -0.05(-4.62%)
May 26, 2023 1.000 1.040 0.9900 1.016 40,053 +0.02(+1.57%)
May 25, 2023 1.020 1.035 1.000 1.000 99,237 -0.03(-2.91%)
May 24, 2023 1.040 1.070 1.010 1.030 203,098 -0.04(-3.74%)
May 23, 2023 1.020 1.090 1.000 1.070 140,089 +0.04(+3.88%)
May 22, 2023 0.9900 1.045 0.9900 1.030 71,246 +0.04(+4.04%)
May 19, 2023 1.000 1.010 0.9730 0.9900 54,065 +0.01(+1.30%)
May 18, 2023 0.9900 0.9998 0.9500 0.9773 85,146 -0.00(-0.48%)
May 17, 2023 1.010 1.010 0.9800 0.9820 61,773 -0.02(-1.80%)
May 16, 2023 1.030 1.040 1.000 1.000 39,915 -0.03(-2.91%)
May 15, 2023 1.020 1.060 1.000 1.030 123,430 +0.02(+1.98%)
May 12, 2023 1.010 1.050 0.9810 1.010 53,358 +0.01(+1.00%)
May 11, 2023 1.000 1.050 0.9750 1.000 145,927 -0.01(-0.99%)
May 10, 2023 1.030 1.042 1.010 1.010 58,924 -0.03(-2.88%)
May 09, 2023 1.000 1.050 0.9903 1.040 116,728 +0.03(+2.97%)
May 08, 2023 1.000 1.040 0.9938 1.010 63,401 -0.02(-1.94%)
May 05, 2023 1.040 1.070 0.9750 1.030 242,544 -0.01(-0.96%)
May 04, 2023 0.9700 1.100 0.9700 1.040 55,567 +0.06(+5.91%)
May 03, 2023 0.9843 1.050 0.9730 0.9820 73,766 -0.01(-0.81%)
May 02, 2023 1.000 1.010 0.9720 0.9900 26,293 -0.02(-1.98%)
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.