NasdaqGS - Delayed Quote USD

Passage Bio, Inc. (PASG)

Compare
0.5795 -0.0165 (-2.77%)
At close: October 18 at 4:00 PM EDT
0.5904 +0.01 (+1.88%)
After hours: October 18 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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