Skip to main content

Passage Bio Inc (NQ: PASG )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 1:56 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.9700 1.040 0.9650 0.9702 74,610 -0.01(-1.00%)
Jan 31, 2024 0.9400 1.020 0.9300 0.9800 291,586 +0.02(+2.08%)
Jan 30, 2024 0.9000 0.9800 0.9000 0.9600 148,937 +0.03(+2.75%)
Jan 29, 2024 0.9500 0.9700 0.9200 0.9343 119,505 -0.04(-3.68%)
Jan 26, 2024 0.9000 0.9700 0.9000 0.9700 146,218 +0.06(+6.48%)
Jan 25, 2024 0.8800 0.9535 0.8405 0.9110 271,412 +0.05(+5.91%)
Jan 24, 2024 0.8710 0.8807 0.8431 0.8602 195,266 -0.02(-2.36%)
Jan 23, 2024 0.9000 0.9252 0.8700 0.8810 74,383 -0.03(-2.86%)
Jan 22, 2024 0.9300 0.9698 0.9000 0.9069 105,290 +0.01(+0.89%)
Jan 19, 2024 0.9300 0.9325 0.8605 0.8989 96,784 -0.04(-3.84%)
Jan 18, 2024 0.9200 0.9746 0.9100 0.9348 67,794 +0.01(+1.60%)
Jan 17, 2024 0.9300 1.010 0.9100 0.9201 308,378 -0.04(-4.16%)
Jan 16, 2024 1.100 1.079 0.9452 0.9600 198,242 -0.12(-11.11%)
Jan 12, 2024 0.9900 1.085 0.9900 1.080 231,714 +0.07(+6.93%)
Jan 11, 2024 1.040 1.070 0.9717 1.010 231,262 -0.03(-2.88%)
Jan 10, 2024 1.180 1.188 0.9504 1.040 748,954 -0.12(-10.34%)
Jan 09, 2024 1.060 1.190 1.050 1.160 682,009 +0.10(+9.43%)
Jan 08, 2024 0.9260 1.100 0.9001 1.060 974,260 +0.13(+14.35%)
Jan 05, 2024 0.9568 0.9568 0.8802 0.9270 613,181 -0.02(-2.42%)
Jan 04, 2024 0.8698 0.9524 0.8614 0.9500 491,038 +0.07(+7.93%)
Jan 03, 2024 0.9100 0.9194 0.8600 0.8802 237,907 -0.02(-2.32%)
Jan 02, 2024 0.9800 0.9999 0.8950 0.9011 738,372 -0.11(-10.78%)
Dec 29, 2023 1.010 1.070 0.9750 1.010 541,400 +0.00(+0.00%)
Dec 28, 2023 0.9500 1.040 0.9400 1.010 586,229 +0.07(+7.17%)
Dec 27, 2023 0.9500 0.9500 0.9253 0.9424 339,672 -0.02(-1.67%)
Dec 26, 2023 0.9367 0.9589 0.8800 0.9584 548,684 -0.03(-2.82%)
Dec 22, 2023 0.8867 1.000 0.8607 0.9862 1,141,133 +0.07(+8.14%)
Dec 21, 2023 0.7900 0.9400 0.7700 0.9120 2,395,002 +0.10(+11.93%)
Dec 20, 2023 0.9000 0.9023 0.7612 0.8148 16,213,000 +0.06(+7.35%)
Dec 19, 2023 0.7579 0.7700 0.7218 0.7590 330,584 +0.04(+5.12%)
Dec 18, 2023 0.7282 0.7800 0.7211 0.7220 164,535 -0.03(-3.84%)
Dec 15, 2023 0.7400 0.7952 0.7160 0.7508 249,348 +0.01(+2.00%)
Dec 14, 2023 0.6900 0.7492 0.6899 0.7361 222,680 +0.04(+5.16%)
Dec 13, 2023 0.6500 0.7095 0.6392 0.7000 377,492 +0.04(+6.06%)
Dec 12, 2023 0.6418 0.6850 0.6300 0.6600 95,747 +0.02(+2.80%)
Dec 11, 2023 0.6614 0.7000 0.6302 0.6420 197,256 -0.01(-0.77%)
Dec 08, 2023 0.6636 0.6899 0.6301 0.6470 341,277 +0.01(+1.11%)
Dec 07, 2023 0.6300 0.6780 0.6300 0.6399 325,845 +0.00(+0.46%)
Dec 06, 2023 0.6041 0.6600 0.6041 0.6370 271,194 +0.02(+2.48%)
Dec 05, 2023 0.6410 0.6410 0.6000 0.6216 1,135,948 -0.01(-2.11%)
Dec 04, 2023 0.6666 0.6800 0.6300 0.6350 220,369 -0.03(-4.80%)
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.