Advertisement
U.S. Markets closed

Passage Bio, Inc. (PASG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Visitors trend2W10W9M
0.5795-0.0165 (-2.77%)
At close: 04:00PM EDT
0.5904 +0.01 (+1.88%)
After hours: 07:38PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20240.91000.93800.90000.91600.916020,800
Jul 03, 20241.01001.02000.85100.89200.892068,100
Jul 02, 20240.99001.03000.99001.00001.0000160,700
Jul 01, 20240.81000.93000.79000.88500.8850317,600
Jun 28, 20240.95000.95000.79400.79400.7940256,300
Jun 27, 20240.92000.92400.91000.92400.924015,800
Jun 26, 20240.93000.96000.89000.91200.912037,000
Jun 25, 20240.93000.97700.91000.91200.912028,300
Jun 24, 20240.91000.96000.88800.91000.910046,600
Jun 21, 20240.93000.97000.88000.91000.9100186,200
Jun 20, 20240.95100.98700.88000.93000.930071,700
Jun 18, 20241.00001.02000.91000.95500.9550115,100
Jun 17, 20241.05001.09001.00001.01001.010032,100
Jun 14, 20241.07001.09001.01001.05001.050037,800
Jun 13, 20241.04001.08601.01001.07001.070044,800
Jun 12, 20241.06001.33001.00001.04001.0400236,800
Jun 11, 20241.08001.11001.02001.09001.090051,700
Jun 10, 20241.19001.19001.08001.09001.090061,800
Jun 07, 20241.22001.23001.15001.18501.185036,900
Jun 06, 20241.29001.30001.20001.24001.240075,200
Jun 05, 20241.23001.29001.20701.26001.260052,800
Jun 04, 20241.27001.27001.18001.24001.240025,000
Jun 03, 20241.08001.25001.08001.24001.240070,300
May 31, 20241.17001.17001.10001.14001.140068,800
May 30, 20241.18001.23001.15001.15001.150026,400
May 29, 20241.17001.23301.12001.19001.190042,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...