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

Passage Bio Inc (NQ: PASG )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 24, 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 (%)
Oct 29, 2021 8.710 8.975 8.650 8.720 245,624 -0.03(-0.34%)
Oct 28, 2021 8.640 8.780 8.380 8.750 325,911 +0.27(+3.18%)
Oct 27, 2021 8.910 8.885 8.460 8.480 275,834 -0.47(-5.25%)
Oct 26, 2021 8.940 8.950 251,328 +0.07(+0.79%)
Oct 25, 2021 8.920 9.100 8.750 8.880 200,782 -0.04(-0.45%)
Oct 22, 2021 9.310 9.310 8.720 8.920 630,304 -0.48(-5.11%)
Oct 21, 2021 9.240 9.450 9.240 9.400 122,837 +0.23(+2.51%)
Oct 20, 2021 9.210 9.357 9.070 9.170 143,769 -0.09(-0.97%)
Oct 19, 2021 9.350 9.645 9.200 9.260 192,870 -0.09(-0.96%)
Oct 18, 2021 9.710 9.715 9.270 9.350 226,501 -0.40(-4.10%)
Oct 15, 2021 10.23 10.32 9.720 9.750 227,096 -0.34(-3.37%)
Oct 14, 2021 10.21 10.30 9.850 10.09 218,278 -0.11(-1.08%)
Oct 13, 2021 9.910 10.37 9.880 10.20 288,077 +0.40(+4.08%)
Oct 12, 2021 9.390 9.830 9.390 9.800 671,574 +0.41(+4.37%)
Oct 11, 2021 9.340 9.540 9.110 9.390 321,434 +0.04(+0.43%)
Oct 08, 2021 9.510 9.720 9.250 9.350 204,620 -0.18(-1.89%)
Oct 07, 2021 9.400 9.574 9.250 9.530 181,499 +0.14(+1.49%)
Oct 06, 2021 9.130 9.600 9.110 9.390 314,899 +0.26(+2.85%)
Oct 05, 2021 9.800 9.950 9.130 9.130 282,781 -0.68(-6.93%)
Oct 04, 2021 10.09 10.16 9.740 9.810 220,216 -0.32(-3.16%)
Oct 01, 2021 10.06 10.23 9.750 10.13 278,943 +0.17(+1.71%)
Sep 30, 2021 10.01 10.26 9.830 9.960 313,364 +0.16(+1.63%)
Sep 29, 2021 10.51 10.51 9.530 9.800 191,757 +0.07(+0.72%)
Sep 28, 2021 10.38 10.38 9.700 9.730 351,958 -0.69(-6.62%)
Sep 27, 2021 10.35 10.62 10.25 10.42 140,548 +0.12(+1.17%)
Sep 24, 2021 10.76 10.79 10.26 10.30 133,664 -0.57(-5.24%)
Sep 23, 2021 10.96 10.97 10.65 10.87 212,471 +0.02(+0.18%)
Sep 22, 2021 11.11 11.37 10.85 10.85 167,962 -0.27(-2.43%)
Sep 21, 2021 10.88 11.22 10.61 11.12 116,114 +0.24(+2.21%)
Sep 20, 2021 11.32 11.39 10.64 10.88 194,865 -0.78(-6.69%)
Sep 17, 2021 11.78 12.10 11.37 11.66 1,867,331 -0.02(-0.17%)
Sep 16, 2021 11.53 11.68 10.95 11.68 196,218 +0.18(+1.57%)
Sep 15, 2021 10.70 11.63 10.56 11.50 652,520 +0.79(+7.38%)
Sep 14, 2021 10.82 11.11 10.55 10.71 224,958 -0.11(-1.02%)
Sep 13, 2021 11.15 11.19 10.40 10.82 274,255 -0.36(-3.22%)
Sep 10, 2021 11.48 11.56 11.07 11.18 141,212 -0.23(-2.02%)
Sep 09, 2021 11.17 11.75 10.86 11.41 240,275 +0.20(+1.78%)
Sep 08, 2021 11.71 11.94 11.04 11.21 220,920 -0.46(-3.94%)
Sep 07, 2021 11.47 11.85 11.27 11.67 207,485 +0.20(+1.74%)
Sep 03, 2021 12.04 12.25 11.29 11.47 213,325 -0.64(-5.28%)
Sep 02, 2021 12.07 12.18 11.80 12.11 176,684 +0.13(+1.09%)
Sep 01, 2021 12.08 12.25 11.74 11.98 178,244 -0.04(-0.33%)
Aug 31, 2021 11.60 12.05 11.60 12.02 227,492 +0.40(+3.44%)
Aug 30, 2021 11.90 12.24 11.59 11.62 155,332 -0.28(-2.35%)
Aug 27, 2021 11.56 12.17 11.39 11.90 238,528 +0.37(+3.21%)
Aug 26, 2021 11.49 11.96 11.49 11.53 161,087 -0.02(-0.17%)
Aug 25, 2021 11.51 11.72 11.19 11.55 216,270 +0.04(+0.35%)
Aug 24, 2021 11.44 11.59 11.07 11.51 342,544 +0.08(+0.70%)
Aug 23, 2021 11.32 11.63 11.14 11.43 371,103 +0.12(+1.06%)
Aug 20, 2021 10.58 11.49 10.56 11.31 177,648 +0.64(+6.00%)
Aug 19, 2021 10.65 11.12 10.51 10.67 263,620 +0.02(+0.19%)
Aug 18, 2021 11.02 11.13 10.56 10.65 203,523 -0.44(-3.97%)
Aug 17, 2021 10.63 11.24 10.56 11.09 219,328 +0.25(+2.31%)
Aug 16, 2021 12.01 12.01 10.80 10.84 362,029 -1.24(-10.26%)
Aug 13, 2021 11.88 12.42 11.65 12.08 167,403 +0.30(+2.55%)
Aug 12, 2021 12.02 12.09 11.40 11.78 240,106 -0.33(-2.73%)
Aug 11, 2021 12.27 12.30 11.65 12.11 232,627 +0.16(+1.34%)
Aug 10, 2021 12.34 12.36 11.71 11.95 186,904 -0.41(-3.32%)
Aug 09, 2021 12.68 13.03 12.23 12.36 153,908 -0.32(-2.52%)
Aug 06, 2021 12.44 13.07 12.22 12.68 357,129 +0.04(+0.32%)
Aug 05, 2021 12.23 12.77 11.70 12.64 283,419 +0.69(+5.77%)
Aug 04, 2021 11.95 12.19 11.73 11.95 166,990 +0.03(+0.25%)
Aug 03, 2021 12.15 12.15 11.56 11.92 178,324 -0.22(-1.81%)
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.