Advertisement
U.S. markets close in 1 hour 16 minutes

Passage Bio, Inc. (PASG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
0.6147+0.1097 (+21.93%)
As of 02:44PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.50150.62120.47090.61470.6147715,340
Nov 22, 20240.54000.56100.50000.50500.5050400,300
Nov 21, 20240.52000.54700.50800.53600.5360123,400
Nov 20, 20240.48200.54700.46300.51400.5140337,500
Nov 19, 20240.47100.49200.45100.48200.4820232,500
Nov 18, 20240.51900.51900.47000.47100.4710394,500
Nov 15, 20240.59000.61000.49400.51900.5190571,300
Nov 14, 20240.61300.64500.58000.59000.5900239,100
Nov 13, 20240.67000.67000.57500.58200.5820277,700
Nov 12, 20240.64400.67500.63200.66800.6680134,200
Nov 11, 20240.63300.68000.62000.65000.650094,700
Nov 08, 20240.66000.67000.58900.61300.6130327,300
Nov 07, 20240.64900.67000.62300.65100.651095,200
Nov 06, 20240.63200.66400.60400.64800.6480175,700
Nov 05, 20240.60000.64600.60000.62200.6220108,000
Nov 04, 20240.62000.65000.60000.60500.6050150,400
Nov 01, 20240.62000.65000.61000.62900.629060,600
Oct 31, 20240.62000.63300.59000.61500.6150127,500
Oct 30, 20240.62000.66400.61000.62400.6240191,000
Oct 29, 20240.66700.66700.60000.63700.6370181,600
Oct 28, 20240.61000.67800.60400.66500.6650257,000
Oct 25, 20240.61700.65800.57500.60300.6030197,400
Oct 24, 20240.62600.67800.60000.64500.6450534,100
Oct 23, 20240.60900.62000.56000.57900.5790207,200
Oct 22, 20240.58900.62800.57000.59100.5910417,400
Oct 21, 20240.57100.60600.56000.58900.5890236,700
Oct 18, 20240.60500.61000.55600.58000.580045,100
Oct 17, 20240.58100.61900.54000.59600.5960391,000
Oct 16, 20240.59900.62600.57100.59100.5910203,700
Oct 15, 20240.58500.60800.56300.58100.5810269,900
Oct 14, 20240.61700.62000.57400.60100.601075,900
Oct 11, 20240.57200.62900.57200.60000.600094,400
Oct 10, 20240.55500.65000.55000.59000.5900634,300
Oct 09, 20240.61300.65600.56100.57000.5700254,200
Oct 08, 20240.60600.65600.59000.61200.6120252,500
Oct 07, 20240.67000.68000.57100.60100.6010248,300
Oct 04, 20240.61000.66000.60000.64900.6490288,100
Oct 03, 20240.65000.69800.60000.60000.6000258,800
Oct 02, 20240.64900.71000.61000.66500.6650202,300
Oct 01, 20240.71800.71900.62000.64900.6490247,800
Sep 30, 20240.67000.72000.66000.70000.7000141,400
Sep 27, 20240.63000.69900.63000.68400.6840430,100
Sep 26, 20240.63200.66700.60100.64000.6400258,500
Sep 25, 20240.65000.67900.62000.64000.640093,500
Sep 24, 20240.65000.68400.61000.63500.6350387,100
Sep 23, 20240.67100.73000.63100.64600.6460103,000
Sep 20, 20240.72000.72500.65300.68100.6810388,200
Sep 19, 20240.72000.73500.68500.70000.7000179,500
Sep 18, 20240.76000.76000.70100.70100.7010148,800
Sep 17, 20240.74000.78300.70300.72700.7270253,300
Sep 16, 20240.84000.84000.70300.73100.7310561,900
Sep 13, 20240.78300.85000.75800.80700.8070281,400
Sep 12, 20240.78900.78900.74300.74600.746074,100
Sep 11, 20240.74000.78000.70100.76600.7660194,800
Sep 10, 20240.74800.78900.69000.77200.7720352,200
Sep 09, 20240.70000.73000.66500.72800.7280247,600
Sep 06, 20240.63100.70400.63100.70400.7040189,500
Sep 05, 20240.73000.73000.61500.64000.6400688,400
Sep 04, 20240.67200.71500.66200.68800.688096,600
Sep 03, 20240.75900.75900.66200.66200.6620388,500
Aug 30, 20240.76400.77000.69000.70100.7010233,200
Aug 29, 20240.73000.80500.71100.74500.7450222,400
Aug 28, 20240.74000.77000.68000.71000.7100273,100
Aug 27, 20240.82000.84000.73600.74200.7420112,900
Aug 26, 20240.73100.84900.73000.82000.8200173,200
Aug 23, 20240.71200.78000.71200.75300.7530161,800
Aug 22, 20240.75700.75800.71100.72000.720089,300
Aug 21, 20240.73000.76000.70200.74700.7470415,800
Aug 20, 20240.71000.77800.68500.73000.7300141,400
Aug 19, 20240.77000.78700.66800.73000.7300339,600
Aug 16, 20240.79000.81800.74000.76300.763099,600
Aug 15, 20240.74100.81700.74100.78000.7800116,400
Aug 14, 20240.77600.81600.74000.75000.7500152,800
Aug 13, 20240.80000.84800.73900.78300.783097,600
Aug 12, 20240.75000.86000.75000.79200.7920123,500
Aug 09, 20240.79000.83900.70000.73200.73201,233,700
Aug 08, 20240.78100.85000.76600.78000.7800159,000
Aug 07, 20240.83200.85000.75000.82300.82302,993,900
Aug 06, 20240.84100.85000.77200.83000.8300139,400
Aug 05, 20240.87000.90300.83000.85000.8500434,700
Aug 02, 20240.90000.96800.86100.93000.9300141,700
Aug 01, 20240.90101.15000.90000.94900.9490484,900
Jul 31, 20240.92000.95700.88000.89000.890051,800
Jul 30, 20240.92300.97500.89200.91000.910054,000
Jul 29, 20240.91701.00000.89000.94000.9400131,400
Jul 26, 20240.86400.91800.85300.91700.917080,400
Jul 25, 20240.80000.92000.79100.88000.8800114,000
Jul 24, 20240.83000.86000.77200.82800.8280126,600
Jul 23, 20240.87800.90000.80900.83100.8310151,500
Jul 22, 20240.89000.91300.85000.86800.8680128,800
Jul 19, 20240.89100.90000.86000.90000.900074,400
Jul 18, 20240.92000.96000.87100.89000.8900273,200
Jul 17, 20240.93000.97100.92000.93900.939073,500
Jul 16, 20240.91000.98100.86200.95100.95101,390,300
Jul 15, 20240.95000.95000.90000.92100.921069,300
Jul 12, 20240.93000.94000.88000.94000.940030,900
Jul 11, 20240.83400.92100.83400.91100.9110212,400
Jul 10, 20240.87000.89300.82100.82100.821044,400
Jul 09, 20240.90000.91000.85500.85500.855038,500
Jul 08, 20240.91000.93200.90000.91000.910026,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...