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

Passage Bio Inc (NQ: PASG )

0.6666 -0.0844 (-11.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 0.7880 0.7899 0.6609 0.6666 408,612 -0.08(-11.24%)
Nov 26, 2024 0.6330 0.7899 0.6301 0.7510 752,181 +0.13(+20.93%)
Nov 25, 2024 0.5050 0.6900 0.4709 0.6210 991,115 +0.12(+22.97%)
Nov 22, 2024 0.5400 0.5613 0.5000 0.5050 400,277 -0.03(-5.78%)
Nov 21, 2024 0.5200 0.5470 0.5080 0.5360 123,430 +0.02(+4.34%)
Nov 20, 2024 0.4800 0.5470 0.4630 0.5137 336,870 +0.03(+6.58%)
Nov 19, 2024 0.4710 0.4920 0.4510 0.4820 232,567 +0.01(+2.34%)
Nov 18, 2024 0.5190 0.5190 0.4700 0.4710 394,455 -0.05(-9.25%)
Nov 15, 2024 0.5900 0.6100 0.4940 0.5190 575,968 -0.07(-12.06%)
Nov 14, 2024 0.6130 0.6446 0.5801 0.5902 239,137 +0.01(+1.41%)
Nov 13, 2024 0.6700 0.6700 0.5750 0.5820 272,706 -0.09(-12.87%)
Nov 12, 2024 0.6440 0.6750 0.6315 0.6680 134,216 +0.02(+2.74%)
Nov 11, 2024 0.6330 0.6799 0.6200 0.6502 94,239 +0.04(+6.07%)
Nov 08, 2024 0.6600 0.6700 0.5891 0.6130 327,400 -0.04(-5.88%)
Nov 07, 2024 0.6488 0.6698 0.6226 0.6513 95,179 +0.00(+0.51%)
Nov 06, 2024 0.6316 0.6637 0.6044 0.6480 175,672 +0.03(+4.25%)
Nov 05, 2024 0.6000 0.6457 0.6000 0.6216 108,002 +0.02(+2.83%)
Nov 04, 2024 0.6200 0.6500 0.6000 0.6045 150,360 -0.02(-3.96%)
Nov 01, 2024 0.6201 0.6500 0.6100 0.6294 60,643 +0.01(+2.34%)
Oct 31, 2024 0.6200 0.6330 0.5900 0.6150 127,536 -0.01(-1.38%)
Oct 30, 2024 0.6203 0.6637 0.6100 0.6236 190,795 -0.01(-2.13%)
Oct 29, 2024 0.6700 0.6673 0.5999 0.6372 181,834 -0.03(-4.12%)
Oct 28, 2024 0.6100 0.6784 0.6035 0.6646 256,993 +0.06(+10.14%)
Oct 25, 2024 0.6200 0.6579 0.5750 0.6034 197,671 -0.04(-6.45%)
Oct 24, 2024 0.6300 0.6781 0.5995 0.6450 534,326 +0.07(+11.40%)
Oct 23, 2024 0.6094 0.6200 0.5600 0.5790 207,225 -0.01(-2.03%)
Oct 22, 2024 0.5885 0.6284 0.5700 0.5910 417,421 +0.00(+0.42%)
Oct 21, 2024 0.5710 0.6064 0.5600 0.5885 236,751 +0.01(+1.55%)
Oct 18, 2024 0.6050 0.6100 0.5560 0.5795 45,175 -0.02(-2.77%)
Oct 17, 2024 0.5811 0.6194 0.5400 0.5960 390,974 +0.01(+0.86%)
Oct 16, 2024 0.5991 0.6256 0.5708 0.5909 203,731 +0.01(+1.70%)
Oct 15, 2024 0.5850 0.6080 0.5633 0.5810 269,878 -0.02(-3.34%)
Oct 14, 2024 0.6169 0.6200 0.5735 0.6011 75,893 +0.00(+0.18%)
Oct 11, 2024 0.5715 0.6290 0.5715 0.6000 94,443 +0.01(+1.69%)
Oct 10, 2024 0.5550 0.6500 0.5500 0.5900 634,289 +0.02(+3.51%)
Oct 09, 2024 0.6126 0.6560 0.5605 0.5700 254,330 -0.04(-6.89%)
Oct 08, 2024 0.6062 0.6560 0.5900 0.6122 252,506 +0.01(+1.86%)
Oct 07, 2024 0.6700 0.6800 0.5711 0.6010 247,360 -0.05(-7.40%)
Oct 04, 2024 0.6100 0.6600 0.6000 0.6490 288,134 +0.05(+8.15%)
Oct 03, 2024 0.6500 0.6980 0.6000 0.6001 258,773 -0.06(-9.76%)
Oct 02, 2024 0.6489 0.7100 0.6101 0.6650 202,262 +0.02(+2.48%)
Oct 01, 2024 0.7179 0.7186 0.6200 0.6489 247,956 -0.05(-7.30%)
Sep 30, 2024 0.6700 0.7199 0.6600 0.7000 141,443 +0.02(+2.34%)
Sep 27, 2024 0.6300 0.6990 0.6300 0.6840 430,096 +0.04(+6.88%)
Sep 26, 2024 0.6315 0.6669 0.6010 0.6400 258,549 -0.00(-0.02%)
Sep 25, 2024 0.6500 0.6790 0.6200 0.6401 93,485 +0.01(+0.80%)
Sep 24, 2024 0.6500 0.6839 0.6101 0.6350 387,081 -0.01(-1.73%)
Sep 23, 2024 0.6710 0.7300 0.6311 0.6462 103,034 -0.03(-5.11%)
Sep 20, 2024 0.7200 0.7249 0.6532 0.6810 388,240 -0.02(-2.71%)
Sep 19, 2024 0.7200 0.7350 0.6852 0.7000 179,480 -0.00(-0.14%)
Sep 18, 2024 0.7600 0.7600 0.7010 0.7010 148,831 -0.03(-3.60%)
Sep 17, 2024 0.7400 0.7830 0.7030 0.7272 253,320 -0.00(-0.45%)
Sep 16, 2024 0.8400 0.8400 0.7034 0.7305 561,890 -0.08(-9.45%)
Sep 13, 2024 0.7828 0.8499 0.7579 0.8067 281,461 +0.06(+8.12%)
Sep 12, 2024 0.7888 0.7888 0.7428 0.7461 74,051 -0.02(-2.60%)
Sep 11, 2024 0.7400 0.7800 0.7011 0.7660 194,793 -0.01(-0.78%)
Sep 10, 2024 0.7477 0.7890 0.6900 0.7720 352,205 +0.04(+6.06%)
Sep 09, 2024 0.7000 0.7300 0.6650 0.7279 247,641 +0.02(+3.39%)
Sep 06, 2024 0.6311 0.7040 0.6311 0.7040 189,512 +0.06(+9.98%)
Sep 05, 2024 0.7300 0.7300 0.6149 0.6401 688,465 -0.05(-7.00%)
Sep 04, 2024 0.6720 0.7150 0.6621 0.6883 96,583 +0.03(+3.97%)
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.