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

Passage Bio Inc (NQ: PASG )

1.320 +0.100 (+8.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.220 1.330 1.220 1.320 75,861 +0.10(+8.20%)
Apr 25, 2024 1.220 1.260 1.200 1.220 7,261 -0.02(-1.61%)
Apr 24, 2024 1.250 1.280 1.210 1.240 39,304 +0.01(+0.81%)
Apr 23, 2024 1.110 1.260 1.101 1.230 53,690 +0.09(+7.89%)
Apr 22, 2024 1.150 1.190 1.123 1.140 84,360 -0.01(-0.87%)
Apr 19, 2024 1.200 1.200 1.120 1.150 284,220 -0.05(-4.17%)
Apr 18, 2024 1.250 1.280 1.140 1.200 122,368 -0.07(-5.51%)
Apr 17, 2024 1.240 1.300 1.230 1.270 59,174 +0.03(+2.42%)
Apr 16, 2024 1.240 1.300 1.240 1.240 66,523 +0.01(+0.81%)
Apr 15, 2024 1.360 1.369 1.220 1.230 97,560 -0.11(-8.21%)
Apr 12, 2024 1.370 1.390 1.290 1.340 51,784 -0.02(-1.47%)
Apr 11, 2024 1.300 1.390 1.260 1.360 113,960 +0.10(+7.94%)
Apr 10, 2024 1.310 1.320 1.230 1.260 208,552 -0.06(-4.55%)
Apr 09, 2024 1.330 1.370 1.230 1.320 279,716 -0.03(-2.22%)
Apr 08, 2024 1.420 1.449 1.290 1.350 160,711 -0.08(-5.59%)
Apr 05, 2024 1.360 1.450 1.350 1.430 316,810 +0.07(+5.54%)
Apr 04, 2024 1.350 1.380 1.300 1.355 119,855 +0.00(+0.37%)
Apr 03, 2024 1.270 1.370 1.250 1.350 202,452 +0.05(+3.85%)
Apr 02, 2024 1.370 1.370 1.260 1.300 155,879 -0.07(-5.11%)
Apr 01, 2024 1.360 1.370 1.290 1.370 106,792 +0.02(+1.48%)
Mar 28, 2024 1.330 1.390 1.250 1.350 185,433 +0.04(+3.05%)
Mar 27, 2024 1.260 1.350 1.210 1.310 149,589 +0.04(+3.15%)
Mar 26, 2024 1.330 1.350 1.240 1.270 327,130 -0.08(-5.93%)
Mar 25, 2024 1.390 1.422 1.250 1.350 285,450 -0.04(-2.88%)
Mar 22, 2024 1.370 1.400 1.350 1.390 116,701 +0.02(+1.46%)
Mar 21, 2024 1.550 1.610 1.330 1.370 224,079 -0.16(-10.46%)
Mar 20, 2024 1.400 1.550 1.400 1.530 156,178 +0.13(+9.29%)
Mar 19, 2024 1.430 1.690 1.300 1.400 6,737,667 -0.06(-4.11%)
Mar 18, 2024 1.510 1.590 1.410 1.460 343,550 -0.04(-2.67%)
Mar 15, 2024 1.320 1.540 1.300 1.500 202,912 +0.25(+20.00%)
Mar 14, 2024 1.270 1.320 1.150 1.250 177,040 -0.02(-1.57%)
Mar 13, 2024 1.320 1.400 1.270 1.270 94,661 -0.07(-5.22%)
Mar 12, 2024 1.400 1.420 1.300 1.340 168,603 -0.06(-4.29%)
Mar 11, 2024 1.450 1.490 1.330 1.400 408,274 -0.05(-3.45%)
Mar 08, 2024 1.590 1.650 1.441 1.450 114,916 -0.15(-9.38%)
Mar 07, 2024 1.720 1.720 1.450 1.600 360,762 -0.11(-6.43%)
Mar 06, 2024 1.680 1.790 1.645 1.710 208,023 +0.03(+1.79%)
Mar 05, 2024 1.610 1.690 1.450 1.680 1,122,618 -0.03(-1.75%)
Mar 04, 2024 1.720 1.730 1.661 1.710 598,255 +0.02(+1.18%)
Mar 01, 2024 1.650 1.710 1.590 1.690 590,787 -0.02(-1.17%)
Feb 29, 2024 1.610 1.730 1.602 1.710 262,362 -0.02(-1.16%)
Feb 28, 2024 1.600 1.740 1.324 1.730 607,735 +0.17(+10.90%)
Feb 27, 2024 1.450 1.590 1.410 1.560 340,385 +0.09(+6.12%)
Feb 26, 2024 1.350 1.500 1.280 1.470 361,072 +0.11(+8.09%)
Feb 23, 2024 1.260 1.380 1.220 1.360 192,997 +0.12(+9.68%)
Feb 22, 2024 1.220 1.290 1.220 1.240 127,198 +0.00(+0.00%)
Feb 21, 2024 1.280 1.300 1.225 1.240 195,156 -0.06(-4.62%)
Feb 20, 2024 1.250 1.340 1.237 1.300 292,423 +0.01(+0.39%)
Feb 16, 2024 1.320 1.320 1.170 1.295 268,136 -0.03(-1.89%)
Feb 15, 2024 1.050 1.330 0.9900 1.320 1,343,112 +0.31(+30.69%)
Feb 14, 2024 0.9700 1.070 0.9430 1.010 294,919 +0.02(+2.02%)
Feb 13, 2024 0.9800 1.020 0.9381 0.9900 233,492 -0.01(-1.00%)
Feb 12, 2024 0.9800 1.030 0.9579 1.000 321,915 +0.00(+0.25%)
Feb 09, 2024 1.000 1.040 0.9700 0.9975 200,476 +0.01(+0.76%)
Feb 08, 2024 1.000 1.020 0.9800 0.9900 265,414 -0.02(-1.98%)
Feb 07, 2024 1.000 1.050 0.9900 1.010 147,647 -0.01(-0.98%)
Feb 06, 2024 0.9900 1.030 0.9900 1.020 96,982 +0.03(+3.03%)
Feb 05, 2024 1.040 1.060 0.9820 0.9900 149,240 -0.03(-2.94%)
Feb 02, 2024 0.9700 1.030 0.9600 1.020 359,516 +0.05(+5.13%)
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.