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

Passage Bio Inc (NQ: PASG )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 7.080 7.390 6.795 7.290 548,193 +0.16(+2.24%)
Nov 29, 2021 7.330 7.935 7.090 7.130 594,620 -0.14(-1.93%)
Nov 26, 2021 7.480 7.500 6.990 7.270 594,715 -0.13(-1.76%)
Nov 24, 2021 7.390 7.650 7.260 7.400 268,953 -0.11(-1.46%)
Nov 23, 2021 8.075 8.075 7.330 7.510 441,058 -0.19(-2.47%)
Nov 22, 2021 8.360 8.400 7.650 7.700 735,016 -0.68(-8.11%)
Nov 19, 2021 8.130 8.480 8.130 8.380 207,755 +0.18(+2.20%)
Nov 18, 2021 8.190 8.210 8.020 8.200 317,259 +0.00(+0.00%)
Nov 17, 2021 8.100 8.280 8.000 8.200 167,770 +0.09(+1.11%)
Nov 16, 2021 8.450 8.510 7.950 8.110 457,853 -0.39(-4.59%)
Nov 15, 2021 8.770 8.850 8.370 8.500 311,349 -0.25(-2.86%)
Nov 12, 2021 8.600 8.840 8.500 8.750 1,175,033 +0.20(+2.34%)
Nov 11, 2021 8.440 8.590 8.120 8.550 355,661 +0.09(+1.06%)
Nov 10, 2021 8.540 8.420 8.460 371,972 -0.19(-2.20%)
Nov 09, 2021 8.900 8.900 8.520 8.650 305,208 -0.24(-2.70%)
Nov 08, 2021 9.700 9.700 8.890 8.890 211,992 -0.68(-7.11%)
Nov 05, 2021 9.000 9.900 8.810 9.570 232,819 +0.63(+7.05%)
Nov 04, 2021 8.890 9.320 8.750 8.940 725,960 +0.22(+2.52%)
Nov 03, 2021 8.800 9.000 8.660 8.720 943,392 -0.15(-1.69%)
Nov 02, 2021 9.330 9.350 8.770 8.870 558,559 -0.51(-5.44%)
Nov 01, 2021 8.730 9.420 8.720 9.380 423,103 +0.66(+7.57%)
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%)
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.