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

Passage Bio Inc (NQ: PASG )

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 0.6888 0.6972 0.6523 0.6580 142,983 -0.00(-0.60%)
Sep 28, 2023 0.6700 0.6824 0.6600 0.6620 103,174 -0.00(-0.36%)
Sep 27, 2023 0.6800 0.6899 0.6511 0.6644 109,280 -0.01(-1.67%)
Sep 26, 2023 0.6511 0.6864 0.6511 0.6757 312,085 +0.01(+0.85%)
Sep 25, 2023 0.6711 0.6792 0.6700 0.6700 164,379 -0.01(-0.76%)
Sep 22, 2023 0.6914 0.6998 0.6700 0.6751 87,526 -0.01(-1.01%)
Sep 21, 2023 0.6800 0.6953 0.6666 0.6820 122,065 -0.01(-0.80%)
Sep 20, 2023 0.7200 0.7499 0.6696 0.6875 273,916 -0.03(-3.54%)
Sep 19, 2023 0.7411 0.7600 0.7100 0.7127 424,705 -0.03(-4.40%)
Sep 18, 2023 0.7410 0.7900 0.7400 0.7455 49,327 +0.00(+0.00%)
Sep 15, 2023 0.7589 0.7700 0.7410 0.7455 217,689 -0.01(-0.73%)
Sep 14, 2023 0.7500 0.7665 0.7410 0.7510 207,967 +0.01(+0.85%)
Sep 13, 2023 0.7548 0.7925 0.7447 0.7447 95,063 -0.02(-2.14%)
Sep 12, 2023 0.7500 0.7987 0.7492 0.7610 85,758 +0.00(+0.14%)
Sep 11, 2023 0.7900 0.7985 0.7400 0.7599 90,487 -0.01(-0.80%)
Sep 08, 2023 0.7615 0.8048 0.7340 0.7660 125,138 +0.00(+0.52%)
Sep 07, 2023 0.7900 0.7917 0.7508 0.7620 155,300 -0.01(-1.10%)
Sep 06, 2023 0.8000 0.8144 0.7560 0.7705 75,900 -0.02(-2.92%)
Sep 05, 2023 0.7800 0.7966 0.7800 0.7937 116,154 +0.02(+2.55%)
Sep 01, 2023 0.7839 0.8000 0.7700 0.7740 81,517 -0.01(-0.90%)
Aug 31, 2023 0.7700 0.8065 0.7750 0.7810 131,097 +0.00(+0.12%)
Aug 30, 2023 0.7780 0.8100 0.7702 0.7801 150,667 -0.01(-1.25%)
Aug 29, 2023 0.7500 0.8000 0.7450 0.7900 188,287 +0.04(+5.47%)
Aug 28, 2023 0.7700 0.7785 0.7450 0.7490 181,309 -0.02(-2.04%)
Aug 25, 2023 0.7790 0.7797 0.7466 0.7646 102,338 -0.01(-0.70%)
Aug 24, 2023 0.7142 0.7800 0.7142 0.7700 218,254 +0.03(+4.05%)
Aug 23, 2023 0.7256 0.7576 0.7250 0.7400 229,889 +0.01(+1.07%)
Aug 22, 2023 0.7764 0.7764 0.7210 0.7322 195,607 -0.02(-2.37%)
Aug 21, 2023 0.7889 0.7897 0.7300 0.7500 310,307 -0.01(-0.66%)
Aug 18, 2023 0.7600 0.7871 0.7507 0.7550 87,845 -0.01(-1.94%)
Aug 17, 2023 0.7900 0.8100 0.7509 0.7699 167,299 -0.02(-2.56%)
Aug 16, 2023 0.8190 0.8200 0.7602 0.7901 428,030 -0.01(-1.61%)
Aug 15, 2023 0.8000 0.8241 0.7889 0.8030 212,165 -0.00(-0.43%)
Aug 14, 2023 0.8151 0.8488 0.7820 0.8065 344,396 -0.01(-1.06%)
Aug 11, 2023 0.8388 0.8799 0.8000 0.8151 61,370 -0.00(-0.60%)
Aug 10, 2023 0.8304 0.8779 0.8100 0.8200 177,332 +0.01(+1.11%)
Aug 09, 2023 0.8634 0.8779 0.8100 0.8110 406,184 -0.04(-4.81%)
Aug 08, 2023 0.8800 0.8925 0.8500 0.8520 233,738 +0.02(+2.04%)
Aug 07, 2023 0.9252 0.9252 0.8345 0.8350 246,285 -0.05(-5.11%)
Aug 04, 2023 0.8800 0.9000 0.8650 0.8800 79,690 +0.01(+1.13%)
Aug 03, 2023 0.8870 0.9042 0.8634 0.8702 72,321 -0.01(-0.78%)
Aug 02, 2023 0.8949 0.8997 0.8620 0.8770 120,951 -0.01(-1.46%)
Aug 01, 2023 0.9170 0.9345 0.8900 0.8900 90,193 +0.01(+1.02%)
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%)
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.