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

Passage Bio Inc (NQ: PASG )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
May 01, 2023 1.060 1.060 1.000 1.010 60,247 -0.03(-2.88%)
Apr 28, 2023 1.010 1.120 1.010 1.040 119,999 +0.01(+0.97%)
Apr 27, 2023 0.9502 1.050 0.9502 1.030 68,487 +0.08(+8.25%)
Apr 26, 2023 0.9900 1.010 0.9500 0.9515 130,140 -0.04(-4.20%)
Apr 25, 2023 1.010 1.010 0.9650 0.9932 85,851 -0.02(-1.66%)
Apr 24, 2023 0.9908 1.020 0.9533 1.010 82,851 +0.03(+3.58%)
Apr 21, 2023 1.020 1.050 0.9750 0.9751 150,776 -0.03(-3.46%)
Apr 20, 2023 1.030 1.080 1.000 1.010 157,797 -0.02(-1.94%)
Apr 19, 2023 1.050 1.100 1.020 1.030 130,520 -0.04(-3.74%)
Apr 18, 2023 1.030 1.130 1.030 1.070 339,700 +0.02(+1.90%)
Apr 17, 2023 1.070 1.120 1.050 1.050 72,365 -0.02(-1.87%)
Apr 14, 2023 1.050 1.160 1.040 1.070 142,612 +0.00(+0.00%)
Apr 13, 2023 1.120 1.120 1.040 1.070 184,315 +0.02(+1.90%)
Apr 12, 2023 1.050 1.100 1.030 1.050 110,298 +0.01(+0.96%)
Apr 11, 2023 1.020 1.080 1.010 1.040 76,014 +0.01(+0.97%)
Apr 10, 2023 1.030 1.060 1.010 1.030 107,408 -0.01(-0.96%)
Apr 06, 2023 1.020 1.080 1.010 1.040 201,410 -0.00(-0.48%)
Apr 05, 2023 1.040 1.070 1.010 1.045 268,726 -0.02(-1.42%)
Apr 04, 2023 1.200 1.210 1.010 1.060 242,639 -0.13(-10.92%)
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.