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

Passage Bio Inc (NQ: PASG )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 4.700 5.030 286,276 +0.32(+6.79%)
Jan 28, 2022 4.570 4.710 4.280 4.710 296,620 +0.21(+4.67%)
Jan 27, 2022 4.900 4.950 4.430 4.500 336,378 -0.39(-7.98%)
Jan 26, 2022 5.020 5.170 4.860 4.890 516,735 -0.03(-0.61%)
Jan 25, 2022 5.010 5.150 4.810 4.920 271,197 -0.03(-0.61%)
Jan 24, 2022 4.700 4.980 4.500 4.950 288,007 +0.16(+3.34%)
Jan 21, 2022 4.990 5.050 4.770 4.790 417,847 -0.01(-0.21%)
Jan 20, 2022 4.920 5.140 4.780 4.800 261,042 -0.14(-2.83%)
Jan 19, 2022 5.150 5.270 4.925 4.940 347,225 -0.46(-8.52%)
Jan 18, 2022 5.700 5.700 5.340 5.400 396,627 -0.36(-6.25%)
Jan 14, 2022 5.760 0 +0.29(+5.30%)
Jan 13, 2022 5.600 5.630 5.350 5.470 234,803 -0.13(-2.32%)
Jan 12, 2022 5.730 5.780 5.500 5.600 314,506 -0.13(-2.27%)
Jan 11, 2022 5.490 5.810 5.330 5.730 425,304 +0.30(+5.52%)
Jan 10, 2022 5.620 5.620 5.230 5.430 263,156 -0.19(-3.38%)
Jan 07, 2022 5.850 6.030 5.590 5.620 200,454 -0.22(-3.77%)
Jan 06, 2022 6.030 6.030 5.620 5.840 168,184 -0.04(-0.68%)
Jan 05, 2022 6.110 6.229 5.840 5.880 263,108 -0.29(-4.70%)
Jan 04, 2022 6.460 6.470 6.100 6.170 197,262 -0.32(-4.93%)
Jan 03, 2022 6.380 6.550 6.120 6.490 185,707 +0.14(+2.20%)
Dec 31, 2021 6.210 6.450 6.210 6.350 277,997 +0.11(+1.76%)
Dec 30, 2021 6.370 6.580 6.230 6.240 224,009 -0.12(-1.89%)
Dec 29, 2021 6.360 6.480 6.180 6.360 575,689 -0.04(-0.63%)
Dec 28, 2021 6.490 6.650 6.300 6.400 289,624 -0.14(-2.14%)
Dec 27, 2021 6.710 6.710 6.370 6.540 183,953 -0.20(-2.97%)
Dec 23, 2021 6.660 6.810 6.470 6.740 150,540 +0.04(+0.60%)
Dec 22, 2021 6.580 6.731 6.420 6.700 178,572 +0.07(+1.06%)
Dec 21, 2021 6.630 6.740 6.500 6.630 204,225 +0.09(+1.38%)
Dec 20, 2021 6.540 6.650 6.330 6.540 209,284 -0.10(-1.51%)
Dec 17, 2021 6.500 6.750 6.340 6.640 437,834 +0.23(+3.59%)
Dec 16, 2021 7.050 7.050 6.370 6.410 313,972 -0.34(-5.04%)
Dec 15, 2021 6.600 6.750 6.330 6.750 310,063 +0.22(+3.37%)
Dec 14, 2021 7.290 7.370 6.510 6.530 305,534 -0.93(-12.47%)
Dec 13, 2021 7.130 7.570 7.030 7.460 373,991 +0.32(+4.48%)
Dec 10, 2021 7.320 7.590 7.090 7.140 159,946 -0.30(-4.03%)
Dec 09, 2021 7.620 7.760 7.340 7.440 145,279 -0.25(-3.25%)
Dec 08, 2021 7.520 7.770 7.405 7.690 274,323 +0.19(+2.53%)
Dec 07, 2021 7.330 7.650 7.330 7.500 276,707 +0.35(+4.90%)
Dec 06, 2021 7.200 7.440 6.910 7.150 298,857 -0.03(-0.42%)
Dec 03, 2021 7.710 7.810 7.140 7.180 2,364,808 -0.59(-7.59%)
Dec 02, 2021 7.290 7.840 7.235 7.770 357,210 +0.43(+5.86%)
Dec 01, 2021 7.450 7.790 7.210 7.340 486,408 +0.05(+0.69%)
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%)
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.