Stock Quote

Passage Bio Inc (NQ: PASG )

1.550 -0.010 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.560 1.700 1.530 1.550 104,462 -0.01(-0.64%)
Feb 02, 2023 1.500 1.600 1.490 1.560 167,782 +0.07(+4.70%)
Feb 01, 2023 1.450 1.520 1.400 1.490 99,853 +0.03(+2.05%)
Jan 31, 2023 1.460 1.500 1.430 1.460 39,633 +0.03(+2.10%)
Jan 30, 2023 1.520 1.520 1.400 1.430 84,115 -0.10(-6.54%)
Jan 27, 2023 1.510 1.540 1.300 1.530 271,924 +0.00(+0.00%)
Jan 26, 2023 1.550 1.565 1.510 1.530 67,301 -0.03(-1.92%)
Jan 25, 2023 1.590 1.590 1.515 1.560 78,175 -0.03(-1.89%)
Jan 24, 2023 1.540 1.610 1.530 1.590 85,892 +0.04(+2.58%)
Jan 23, 2023 1.630 1.640 1.530 1.550 102,595 -0.07(-4.32%)
Jan 20, 2023 1.550 1.630 1.530 1.620 47,826 +0.06(+3.85%)
Jan 19, 2023 1.530 1.590 1.520 1.560 30,847 +0.01(+0.65%)
Jan 18, 2023 1.650 1.650 1.513 1.550 169,306 -0.12(-7.19%)
Jan 17, 2023 1.630 1.700 1.610 1.670 63,480 +0.03(+1.83%)
Jan 13, 2023 1.630 1.790 1.600 1.640 71,625 +0.01(+0.61%)
Jan 12, 2023 1.780 1.780 1.570 1.630 162,449 -0.08(-4.68%)
Jan 11, 2023 1.710 1.730 1.685 1.710 44,611 +0.02(+1.18%)
Jan 10, 2023 1.840 1.890 1.650 1.690 195,086 -0.15(-8.15%)
Jan 09, 2023 1.900 1.909 1.829 1.840 198,994 -0.04(-2.13%)
Jan 06, 2023 1.730 1.890 1.720 1.880 249,694 +0.12(+6.82%)
Jan 05, 2023 1.760 1.920 1.660 1.760 672,862 -0.02(-1.12%)
Jan 04, 2023 1.620 1.820 1.620 1.780 244,062 +0.16(+9.88%)
Jan 03, 2023 1.440 1.650 1.410 1.620 310,104 +0.24(+17.39%)
Dec 30, 2022 1.300 1.450 1.300 1.380 179,665 +0.02(+1.47%)
Dec 29, 2022 1.260 1.380 1.250 1.360 261,059 +0.10(+7.94%)
Dec 28, 2022 1.220 1.280 1.210 1.260 135,071 +0.03(+2.44%)
Dec 27, 2022 1.270 1.280 1.200 1.230 183,000 -0.05(-3.91%)
Dec 23, 2022 1.210 1.280 1.210 1.280 138,101 +0.08(+6.67%)
Dec 22, 2022 1.220 1.220 1.171 1.200 105,920 +0.00(+0.00%)
Dec 21, 2022 1.200 1.240 1.180 1.200 126,611 +0.00(+0.00%)
Dec 20, 2022 1.230 1.230 1.170 1.200 138,236 +0.02(+1.69%)
Dec 19, 2022 1.220 1.230 1.120 1.180 424,799 -0.02(-1.67%)
Dec 16, 2022 1.220 1.220 1.160 1.200 562,297 -0.02(-1.64%)
Dec 15, 2022 1.220 1.230 1.140 1.220 271,556 -0.03(-2.40%)
Dec 14, 2022 1.320 1.380 1.160 1.250 1,209,008 +0.11(+9.65%)
Dec 13, 2022 1.110 1.200 1.100 1.140 261,585 +0.05(+4.59%)
Dec 12, 2022 1.050 1.120 1.050 1.090 334,505 +0.02(+1.87%)
Dec 09, 2022 1.090 1.120 1.040 1.070 344,070 -0.02(-1.83%)
Dec 08, 2022 1.070 1.120 1.050 1.090 210,848 +0.03(+2.83%)
Dec 07, 2022 1.080 1.090 1.040 1.060 178,453 -0.04(-3.64%)
Dec 06, 2022 1.190 1.190 1.070 1.100 321,847 -0.06(-5.17%)
Dec 05, 2022 1.250 1.270 1.150 1.160 207,596 -0.06(-4.92%)
Dec 02, 2022 1.210 1.240 1.175 1.220 170,725 +0.03(+2.52%)
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.