NasdaqGS - Delayed Quote USD
Passage Bio, Inc. (PASG)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.6050 | 0.6100 | 0.5560 | 0.5800 | 0.5800 | 45,100 |
Oct 17, 2024 | 0.5810 | 0.6190 | 0.5400 | 0.5960 | 0.5960 | 391,000 |
Oct 16, 2024 | 0.5990 | 0.6260 | 0.5710 | 0.5910 | 0.5910 | 203,700 |
Oct 15, 2024 | 0.5850 | 0.6080 | 0.5630 | 0.5810 | 0.5810 | 269,900 |
Oct 14, 2024 | 0.6170 | 0.6200 | 0.5740 | 0.6010 | 0.6010 | 75,900 |
Oct 11, 2024 | 0.5720 | 0.6290 | 0.5720 | 0.6000 | 0.6000 | 94,400 |
Oct 10, 2024 | 0.5550 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 634,300 |
Oct 9, 2024 | 0.6130 | 0.6560 | 0.5610 | 0.5700 | 0.5700 | 254,200 |
Oct 8, 2024 | 0.6060 | 0.6560 | 0.5900 | 0.6120 | 0.6120 | 252,500 |
Oct 7, 2024 | 0.6700 | 0.6800 | 0.5710 | 0.6010 | 0.6010 | 248,300 |
Oct 4, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6490 | 0.6490 | 288,100 |
Oct 3, 2024 | 0.6500 | 0.6980 | 0.6000 | 0.6000 | 0.6000 | 258,800 |
Oct 2, 2024 | 0.6490 | 0.7100 | 0.6100 | 0.6650 | 0.6650 | 202,300 |
Oct 1, 2024 | 0.7180 | 0.7190 | 0.6200 | 0.6490 | 0.6490 | 247,800 |
Sep 30, 2024 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 141,400 |
Sep 27, 2024 | 0.6300 | 0.6990 | 0.6300 | 0.6840 | 0.6840 | 430,100 |
Sep 26, 2024 | 0.6320 | 0.6670 | 0.6010 | 0.6400 | 0.6400 | 258,500 |
Sep 25, 2024 | 0.6500 | 0.6790 | 0.6200 | 0.6400 | 0.6400 | 93,500 |
Sep 24, 2024 | 0.6500 | 0.6840 | 0.6100 | 0.6350 | 0.6350 | 387,100 |
Sep 23, 2024 | 0.6710 | 0.7300 | 0.6310 | 0.6460 | 0.6460 | 103,000 |
Sep 20, 2024 | 0.7200 | 0.7250 | 0.6530 | 0.6810 | 0.6810 | 388,200 |
Sep 19, 2024 | 0.7200 | 0.7350 | 0.6850 | 0.7000 | 0.7000 | 179,500 |
Sep 18, 2024 | 0.7600 | 0.7600 | 0.7010 | 0.7010 | 0.7010 | 148,800 |
Sep 17, 2024 | 0.7400 | 0.7830 | 0.7030 | 0.7270 | 0.7270 | 253,300 |
Sep 16, 2024 | 0.8400 | 0.8400 | 0.7030 | 0.7310 | 0.7310 | 561,900 |
Sep 13, 2024 | 0.7830 | 0.8500 | 0.7580 | 0.8070 | 0.8070 | 281,400 |
Sep 12, 2024 | 0.7890 | 0.7890 | 0.7430 | 0.7460 | 0.7460 | 74,100 |
Sep 11, 2024 | 0.7400 | 0.7800 | 0.7010 | 0.7660 | 0.7660 | 194,800 |
Sep 10, 2024 | 0.7480 | 0.7890 | 0.6900 | 0.7720 | 0.7720 | 352,200 |
Sep 9, 2024 | 0.7000 | 0.7300 | 0.6650 | 0.7280 | 0.7280 | 247,600 |
Sep 6, 2024 | 0.6310 | 0.7040 | 0.6310 | 0.7040 | 0.7040 | 189,500 |
Sep 5, 2024 | 0.7300 | 0.7300 | 0.6150 | 0.6400 | 0.6400 | 688,400 |
Sep 4, 2024 | 0.6720 | 0.7150 | 0.6620 | 0.6880 | 0.6880 | 96,600 |
Sep 3, 2024 | 0.7590 | 0.7590 | 0.6620 | 0.6620 | 0.6620 | 388,500 |
Aug 30, 2024 | 0.7640 | 0.7700 | 0.6900 | 0.7010 | 0.7010 | 233,200 |
Aug 29, 2024 | 0.7300 | 0.8050 | 0.7110 | 0.7450 | 0.7450 | 222,400 |
Aug 28, 2024 | 0.7400 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 273,100 |
Aug 27, 2024 | 0.8200 | 0.8400 | 0.7360 | 0.7420 | 0.7420 | 112,900 |
Aug 26, 2024 | 0.7310 | 0.8490 | 0.7300 | 0.8200 | 0.8200 | 173,200 |
Aug 23, 2024 | 0.7120 | 0.7800 | 0.7120 | 0.7530 | 0.7530 | 161,800 |
Aug 22, 2024 | 0.7570 | 0.7580 | 0.7110 | 0.7200 | 0.7200 | 89,300 |
Aug 21, 2024 | 0.7300 | 0.7600 | 0.7020 | 0.7470 | 0.7470 | 415,800 |
Aug 20, 2024 | 0.7100 | 0.7780 | 0.6850 | 0.7300 | 0.7300 | 141,400 |
Aug 19, 2024 | 0.7700 | 0.7870 | 0.6680 | 0.7300 | 0.7300 | 339,600 |
Aug 16, 2024 | 0.7900 | 0.8180 | 0.7400 | 0.7630 | 0.7630 | 99,600 |
Aug 15, 2024 | 0.7410 | 0.8170 | 0.7410 | 0.7800 | 0.7800 | 116,400 |
Aug 14, 2024 | 0.7760 | 0.8160 | 0.7400 | 0.7500 | 0.7500 | 152,800 |
Aug 13, 2024 | 0.8000 | 0.8480 | 0.7390 | 0.7830 | 0.7830 | 97,600 |
Aug 12, 2024 | 0.7500 | 0.8600 | 0.7500 | 0.7920 | 0.7920 | 123,500 |
Aug 9, 2024 | 0.7900 | 0.8390 | 0.7000 | 0.7320 | 0.7320 | 1,233,700 |
Aug 8, 2024 | 0.7810 | 0.8500 | 0.7660 | 0.7800 | 0.7800 | 159,000 |
Aug 7, 2024 | 0.8320 | 0.8500 | 0.7500 | 0.8230 | 0.8230 | 2,993,900 |
Aug 6, 2024 | 0.8410 | 0.8500 | 0.7720 | 0.8300 | 0.8300 | 139,400 |
Aug 5, 2024 | 0.8700 | 0.9030 | 0.8300 | 0.8500 | 0.8500 | 434,700 |
Aug 2, 2024 | 0.9000 | 0.9680 | 0.8610 | 0.9300 | 0.9300 | 141,700 |
Aug 1, 2024 | 0.9010 | 1.1500 | 0.9000 | 0.9490 | 0.9490 | 484,900 |
Jul 31, 2024 | 0.9200 | 0.9570 | 0.8800 | 0.8900 | 0.8900 | 51,800 |
Jul 30, 2024 | 0.9230 | 0.9750 | 0.8920 | 0.9100 | 0.9100 | 54,000 |
Jul 29, 2024 | 0.9170 | 1.0000 | 0.8900 | 0.9400 | 0.9400 | 131,400 |
Jul 26, 2024 | 0.8640 | 0.9180 | 0.8530 | 0.9170 | 0.9170 | 80,400 |
Jul 25, 2024 | 0.8000 | 0.9200 | 0.7910 | 0.8800 | 0.8800 | 114,000 |
Jul 24, 2024 | 0.8300 | 0.8600 | 0.7720 | 0.8280 | 0.8280 | 126,600 |
Jul 23, 2024 | 0.8780 | 0.9000 | 0.8090 | 0.8310 | 0.8310 | 151,500 |
Jul 22, 2024 | 0.8900 | 0.9130 | 0.8500 | 0.8680 | 0.8680 | 128,800 |
Jul 19, 2024 | 0.8910 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 74,400 |
Jul 18, 2024 | 0.9200 | 0.9600 | 0.8710 | 0.8900 | 0.8900 | 273,200 |
Jul 17, 2024 | 0.9300 | 0.9710 | 0.9200 | 0.9390 | 0.9390 | 73,500 |
Jul 16, 2024 | 0.9100 | 0.9810 | 0.8620 | 0.9510 | 0.9510 | 1,390,300 |
Jul 15, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9210 | 0.9210 | 69,300 |
Jul 12, 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 30,900 |
Jul 11, 2024 | 0.8340 | 0.9210 | 0.8340 | 0.9110 | 0.9110 | 212,400 |
Jul 10, 2024 | 0.8700 | 0.8930 | 0.8210 | 0.8210 | 0.8210 | 44,400 |
Jul 9, 2024 | 0.9000 | 0.9100 | 0.8550 | 0.8550 | 0.8550 | 38,500 |
Jul 8, 2024 | 0.9100 | 0.9320 | 0.9000 | 0.9100 | 0.9100 | 26,600 |
Jul 5, 2024 | 0.9100 | 0.9380 | 0.9000 | 0.9160 | 0.9160 | 20,800 |
Jul 3, 2024 | 1.0100 | 1.0200 | 0.8510 | 0.8920 | 0.8920 | 68,100 |
Jul 2, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 160,700 |
Jul 1, 2024 | 0.8100 | 0.9300 | 0.7900 | 0.8850 | 0.8850 | 317,600 |
Jun 28, 2024 | 0.9500 | 0.9500 | 0.7940 | 0.7940 | 0.7940 | 256,300 |
Jun 27, 2024 | 0.9200 | 0.9240 | 0.9100 | 0.9240 | 0.9240 | 15,800 |
Jun 26, 2024 | 0.9300 | 0.9600 | 0.8900 | 0.9120 | 0.9120 | 37,000 |
Jun 25, 2024 | 0.9300 | 0.9770 | 0.9100 | 0.9120 | 0.9120 | 28,300 |
Jun 24, 2024 | 0.9100 | 0.9600 | 0.8880 | 0.9100 | 0.9100 | 46,600 |
Jun 21, 2024 | 0.9300 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 186,200 |
Jun 20, 2024 | 0.9510 | 0.9870 | 0.8800 | 0.9300 | 0.9300 | 71,700 |
Jun 18, 2024 | 1.0000 | 1.0200 | 0.9100 | 0.9550 | 0.9550 | 115,100 |
Jun 17, 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 32,100 |
Jun 14, 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 37,800 |
Jun 13, 2024 | 1.0400 | 1.0860 | 1.0100 | 1.0700 | 1.0700 | 44,800 |
Jun 12, 2024 | 1.0600 | 1.3300 | 1.0000 | 1.0400 | 1.0400 | 236,800 |
Jun 11, 2024 | 1.0800 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 51,700 |
Jun 10, 2024 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 61,800 |
Jun 7, 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1850 | 1.1850 | 36,900 |
Jun 6, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 75,200 |
Jun 5, 2024 | 1.2300 | 1.2900 | 1.2070 | 1.2600 | 1.2600 | 52,800 |
Jun 4, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 25,000 |
Jun 3, 2024 | 1.0800 | 1.2500 | 1.0800 | 1.2400 | 1.2400 | 70,300 |
May 31, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 68,800 |
May 30, 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 26,400 |
May 29, 2024 | 1.1700 | 1.2330 | 1.1200 | 1.1900 | 1.1900 | 42,900 |
May 28, 2024 | 1.1300 | 1.1900 | 1.0200 | 1.1900 | 1.1900 | 67,200 |
May 24, 2024 | 1.2000 | 1.2400 | 1.0200 | 1.1300 | 1.1300 | 1,119,600 |
May 23, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 59,500 |
May 22, 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 81,600 |
May 21, 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 45,800 |
May 20, 2024 | 1.3500 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 36,900 |
May 17, 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 38,600 |
May 16, 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 117,800 |
May 15, 2024 | 1.3300 | 1.3500 | 1.2220 | 1.2800 | 1.2800 | 71,700 |
May 14, 2024 | 1.4600 | 1.4770 | 1.1000 | 1.3250 | 1.3250 | 131,500 |
May 13, 2024 | 1.4900 | 1.5500 | 1.4410 | 1.4800 | 1.4800 | 32,400 |
May 10, 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 60,700 |
May 9, 2024 | 1.4900 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 82,500 |
May 8, 2024 | 1.5900 | 1.6400 | 1.4500 | 1.5000 | 1.5000 | 187,100 |
May 7, 2024 | 1.6000 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 386,500 |
May 6, 2024 | 1.3300 | 1.4500 | 1.2500 | 1.4100 | 1.4100 | 97,300 |
May 3, 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 41,100 |
May 2, 2024 | 1.3600 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 72,300 |
May 1, 2024 | 1.2800 | 1.3600 | 1.2730 | 1.3500 | 1.3500 | 51,300 |
Apr 30, 2024 | 1.3100 | 1.3100 | 1.1500 | 1.2900 | 1.2900 | 419,400 |
Apr 29, 2024 | 1.3000 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 23,600 |
Apr 26, 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3200 | 1.3200 | 75,800 |
Apr 25, 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 7,300 |
Apr 24, 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 39,300 |
Apr 23, 2024 | 1.1100 | 1.2600 | 1.1010 | 1.2300 | 1.2300 | 53,700 |
Apr 22, 2024 | 1.1500 | 1.1900 | 1.1230 | 1.1400 | 1.1400 | 84,400 |
Apr 19, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 284,100 |
Apr 18, 2024 | 1.2500 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 122,400 |
Apr 17, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 59,200 |
Apr 16, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 66,500 |
Apr 15, 2024 | 1.3600 | 1.3700 | 1.2200 | 1.2300 | 1.2300 | 97,600 |
Apr 12, 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 51,800 |
Apr 11, 2024 | 1.3000 | 1.3900 | 1.2600 | 1.3600 | 1.3600 | 114,000 |
Apr 10, 2024 | 1.3100 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 208,600 |
Apr 9, 2024 | 1.3300 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 279,700 |
Apr 8, 2024 | 1.4200 | 1.4490 | 1.2900 | 1.3500 | 1.3500 | 160,700 |
Apr 5, 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 315,300 |
Apr 4, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3550 | 1.3550 | 119,900 |
Apr 3, 2024 | 1.2700 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 202,400 |
Apr 2, 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 155,900 |
Apr 1, 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 107,700 |
Mar 28, 2024 | 1.3330 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 185,400 |
Mar 27, 2024 | 1.2600 | 1.3500 | 1.2100 | 1.3100 | 1.3100 | 149,500 |
Mar 26, 2024 | 1.3300 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 327,400 |
Mar 25, 2024 | 1.3900 | 1.4220 | 1.2500 | 1.3500 | 1.3500 | 285,500 |
Mar 22, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 116,700 |
Mar 21, 2024 | 1.5500 | 1.6100 | 1.3300 | 1.3700 | 1.3700 | 224,100 |
Mar 20, 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 156,200 |
Mar 19, 2024 | 1.4300 | 1.6900 | 1.3000 | 1.4000 | 1.4000 | 6,737,600 |
Mar 18, 2024 | 1.5100 | 1.5900 | 1.4100 | 1.4600 | 1.4600 | 343,500 |
Mar 15, 2024 | 1.3190 | 1.5400 | 1.3000 | 1.5000 | 1.5000 | 202,900 |
Mar 14, 2024 | 1.2700 | 1.3200 | 1.1500 | 1.2500 | 1.2500 | 177,000 |
Mar 13, 2024 | 1.3200 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 95,200 |
Mar 12, 2024 | 1.4000 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 168,600 |
Mar 11, 2024 | 1.4500 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 408,300 |
Mar 8, 2024 | 1.5900 | 1.6500 | 1.4410 | 1.4500 | 1.4500 | 113,600 |
Mar 7, 2024 | 1.7200 | 1.7200 | 1.4500 | 1.6000 | 1.6000 | 370,300 |
Mar 6, 2024 | 1.6800 | 1.7900 | 1.6450 | 1.7100 | 1.7100 | 208,300 |
Mar 5, 2024 | 1.6100 | 1.6900 | 1.4500 | 1.6800 | 1.6800 | 1,122,600 |
Mar 4, 2024 | 1.7200 | 1.7300 | 1.6610 | 1.7100 | 1.7100 | 603,700 |
Mar 1, 2024 | 1.6500 | 1.7100 | 1.5900 | 1.6900 | 1.6900 | 590,800 |
Feb 29, 2024 | 1.6100 | 1.7300 | 1.6020 | 1.7100 | 1.7100 | 262,400 |
Feb 28, 2024 | 1.6000 | 1.7400 | 1.3240 | 1.7300 | 1.7300 | 608,000 |
Feb 27, 2024 | 1.4500 | 1.5900 | 1.4100 | 1.5600 | 1.5600 | 341,800 |
Feb 26, 2024 | 1.3500 | 1.5000 | 1.2800 | 1.4700 | 1.4700 | 361,900 |
Feb 23, 2024 | 1.2600 | 1.3800 | 1.2200 | 1.3600 | 1.3600 | 192,800 |
Feb 22, 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 127,200 |
Feb 21, 2024 | 1.2800 | 1.3000 | 1.2250 | 1.2400 | 1.2400 | 195,200 |
Feb 20, 2024 | 1.2500 | 1.3400 | 1.2370 | 1.3000 | 1.3000 | 292,200 |
Feb 16, 2024 | 1.3200 | 1.3200 | 1.1700 | 1.2950 | 1.2950 | 268,100 |
Feb 15, 2024 | 1.0500 | 1.3300 | 0.9900 | 1.3200 | 1.3200 | 1,345,700 |
Feb 14, 2024 | 0.9700 | 1.0700 | 0.9430 | 1.0100 | 1.0100 | 294,900 |
Feb 13, 2024 | 0.9800 | 1.0200 | 0.9380 | 0.9900 | 0.9900 | 233,500 |
Feb 12, 2024 | 0.9800 | 1.0300 | 0.9580 | 1.0000 | 1.0000 | 321,900 |
Feb 9, 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9980 | 0.9980 | 200,500 |
Feb 8, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 265,400 |
Feb 7, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 147,600 |
Feb 6, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 97,000 |
Feb 5, 2024 | 1.0400 | 1.0600 | 0.9820 | 0.9900 | 0.9900 | 149,200 |
Feb 2, 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 359,500 |
Feb 1, 2024 | 0.9700 | 1.0400 | 0.9650 | 0.9700 | 0.9700 | 74,600 |
Jan 31, 2024 | 0.9450 | 1.0200 | 0.9300 | 0.9800 | 0.9800 | 291,600 |
Jan 30, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 0.9600 | 148,900 |
Jan 29, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9340 | 0.9340 | 119,400 |
Jan 26, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 146,200 |
Jan 25, 2024 | 0.8800 | 0.9540 | 0.8410 | 0.9110 | 0.9110 | 271,400 |
Jan 24, 2024 | 0.8710 | 0.8810 | 0.8430 | 0.8600 | 0.8600 | 195,300 |
Jan 23, 2024 | 0.9000 | 0.9250 | 0.8700 | 0.8810 | 0.8810 | 74,400 |
Jan 22, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9070 | 0.9070 | 106,300 |
Jan 19, 2024 | 0.9330 | 0.9330 | 0.8610 | 0.8990 | 0.8990 | 96,800 |
Jan 18, 2024 | 0.9200 | 0.9750 | 0.9100 | 0.9350 | 0.9350 | 67,800 |
Jan 17, 2024 | 0.9300 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 308,400 |
Jan 16, 2024 | 1.1000 | 1.1000 | 0.9450 | 0.9600 | 0.9600 | 198,900 |
Jan 12, 2024 | 0.9900 | 1.0850 | 0.9900 | 1.0800 | 1.0800 | 231,700 |
Jan 11, 2024 | 1.0400 | 1.0700 | 0.9720 | 1.0100 | 1.0100 | 231,300 |
Jan 10, 2024 | 1.1800 | 1.1890 | 0.9500 | 1.0400 | 1.0400 | 749,300 |
Jan 9, 2024 | 1.0600 | 1.1900 | 1.0500 | 1.1600 | 1.1600 | 682,000 |
Jan 8, 2024 | 0.9260 | 1.1000 | 0.9000 | 1.0600 | 1.0600 | 975,700 |
Jan 5, 2024 | 0.9570 | 0.9570 | 0.8800 | 0.9270 | 0.9270 | 613,200 |
Jan 4, 2024 | 0.8700 | 0.9520 | 0.8610 | 0.9500 | 0.9500 | 491,000 |
Jan 3, 2024 | 0.9100 | 0.9190 | 0.8600 | 0.8800 | 0.8800 | 237,900 |
Jan 2, 2024 | 0.9800 | 1.0000 | 0.8950 | 0.9010 | 0.9010 | 738,400 |
Dec 29, 2023 | 1.0100 | 1.0700 | 0.9750 | 1.0100 | 1.0100 | 541,400 |
Dec 28, 2023 | 0.9500 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 586,200 |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.9250 | 0.9420 | 0.9420 | 339,700 |
Dec 26, 2023 | 0.9370 | 0.9590 | 0.8800 | 0.9580 | 0.9580 | 549,900 |
Dec 22, 2023 | 0.8870 | 1.0000 | 0.8610 | 0.9860 | 0.9860 | 1,137,600 |
Dec 21, 2023 | 0.7850 | 0.9400 | 0.7700 | 0.9120 | 0.9120 | 2,398,100 |
Dec 20, 2023 | 0.9000 | 0.9020 | 0.7610 | 0.8150 | 0.8150 | 16,221,700 |
Dec 19, 2023 | 0.7580 | 0.7700 | 0.7220 | 0.7590 | 0.7590 | 330,600 |
Dec 18, 2023 | 0.7280 | 0.7800 | 0.7210 | 0.7220 | 0.7220 | 164,500 |
Dec 15, 2023 | 0.7400 | 0.7950 | 0.7160 | 0.7510 | 0.7510 | 249,300 |
Dec 14, 2023 | 0.6900 | 0.7490 | 0.6900 | 0.7360 | 0.7360 | 222,700 |
Dec 13, 2023 | 0.6540 | 0.7100 | 0.6390 | 0.7000 | 0.7000 | 377,500 |
Dec 12, 2023 | 0.6420 | 0.6850 | 0.6300 | 0.6600 | 0.6600 | 95,700 |
Dec 11, 2023 | 0.6610 | 0.7000 | 0.6300 | 0.6420 | 0.6420 | 197,300 |
Dec 8, 2023 | 0.6640 | 0.6900 | 0.6300 | 0.6470 | 0.6470 | 341,300 |
Dec 7, 2023 | 0.6300 | 0.6780 | 0.6300 | 0.6400 | 0.6400 | 325,800 |
Dec 6, 2023 | 0.6040 | 0.6600 | 0.6040 | 0.6370 | 0.6370 | 271,200 |
Dec 5, 2023 | 0.6410 | 0.6410 | 0.6000 | 0.6220 | 0.6220 | 1,140,700 |
Dec 4, 2023 | 0.6670 | 0.6800 | 0.6300 | 0.6350 | 0.6350 | 220,400 |
Dec 1, 2023 | 0.6520 | 0.6800 | 0.6300 | 0.6670 | 0.6670 | 455,100 |
Nov 30, 2023 | 0.6700 | 0.7150 | 0.6310 | 0.6310 | 0.6310 | 161,800 |
Nov 29, 2023 | 0.6910 | 0.7150 | 0.6600 | 0.6600 | 0.6600 | 155,100 |
Nov 28, 2023 | 0.6450 | 0.7270 | 0.6240 | 0.7270 | 0.7270 | 644,800 |
Nov 27, 2023 | 0.6010 | 0.6500 | 0.5950 | 0.6180 | 0.6180 | 435,100 |
Nov 24, 2023 | 0.6000 | 0.6650 | 0.5840 | 0.6200 | 0.6200 | 120,500 |
Nov 22, 2023 | 0.6010 | 0.6310 | 0.5910 | 0.6130 | 0.6130 | 207,800 |
Nov 21, 2023 | 0.6500 | 0.6500 | 0.5920 | 0.6200 | 0.6200 | 98,600 |
Nov 20, 2023 | 0.6120 | 0.6500 | 0.5900 | 0.6290 | 0.6290 | 115,400 |
Nov 17, 2023 | 0.6190 | 0.6360 | 0.5910 | 0.6000 | 0.6000 | 285,800 |
Nov 16, 2023 | 0.6400 | 0.6600 | 0.5900 | 0.6020 | 0.6020 | 415,300 |
Nov 15, 2023 | 0.6700 | 0.6700 | 0.6030 | 0.6280 | 0.6280 | 228,000 |
Nov 14, 2023 | 0.6300 | 0.6980 | 0.5940 | 0.6600 | 0.6600 | 567,300 |
Nov 13, 2023 | 0.6390 | 0.6500 | 0.5750 | 0.6000 | 0.6000 | 525,000 |
Nov 10, 2023 | 0.6700 | 0.7000 | 0.5970 | 0.6000 | 0.6000 | 924,800 |
Nov 9, 2023 | 0.7000 | 0.7070 | 0.6480 | 0.6700 | 0.6700 | 164,300 |
Nov 8, 2023 | 0.7000 | 0.7500 | 0.6660 | 0.6960 | 0.6960 | 193,100 |
Nov 7, 2023 | 0.6900 | 0.7200 | 0.6620 | 0.6910 | 0.6910 | 941,100 |
Nov 6, 2023 | 0.6700 | 0.7070 | 0.6500 | 0.6680 | 0.6680 | 287,400 |
Nov 3, 2023 | 0.6900 | 0.7000 | 0.6530 | 0.6560 | 0.6560 | 318,100 |
Nov 2, 2023 | 0.6760 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 606,700 |
Nov 1, 2023 | 0.6500 | 0.6610 | 0.6200 | 0.6440 | 0.6440 | 334,000 |
Oct 31, 2023 | 0.6720 | 0.6970 | 0.6300 | 0.6400 | 0.6400 | 70,600 |
Oct 30, 2023 | 0.6530 | 0.6890 | 0.6380 | 0.6790 | 0.6790 | 54,800 |
Oct 27, 2023 | 0.6560 | 0.6880 | 0.6200 | 0.6350 | 0.6350 | 242,900 |
Oct 26, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 161,100 |
Oct 25, 2023 | 0.6790 | 0.6890 | 0.6500 | 0.6540 | 0.6540 | 99,100 |
Oct 24, 2023 | 0.6800 | 0.6850 | 0.6500 | 0.6570 | 0.6570 | 69,600 |
Oct 23, 2023 | 0.6740 | 0.6890 | 0.6500 | 0.6690 | 0.6690 | 183,900 |
Oct 20, 2023 | 0.6800 | 0.6880 | 0.6500 | 0.6580 | 0.6580 | 64,200 |
Oct 19, 2023 | 0.6520 | 0.6800 | 0.6500 | 0.6790 | 0.6790 | 59,900 |
Related Tickers
STOK Stoke Therapeutics, Inc.
13.00
-2.03%
NXTC NextCure, Inc.
1.3700
-5.52%
ORIC ORIC Pharmaceuticals, Inc.
9.45
+3.28%
PLRX Pliant Therapeutics, Inc.
15.20
+3.61%
CABA Cabaletta Bio, Inc.
4.9050
+1.13%
BDTX Black Diamond Therapeutics, Inc.
3.3100
+2.80%
SNSE Sensei Biotherapeutics, Inc.
0.4131
-5.25%
CMRX Chimerix, Inc.
0.8810
+1.00%
PMVP PMV Pharmaceuticals, Inc.
1.5800
-1.25%
DTIL Precision BioSciences, Inc.
8.94
-0.22%