U.S. markets closed

Passage Bio, Inc. (PASG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.81-3.01 (-13.19%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202120.6920.8919.1319.8119.814,135,100
Jan 21, 202127.1127.1822.7322.8222.82619,900
Jan 20, 202128.2830.1427.0527.3127.31517,800
Jan 19, 202128.8129.2727.6529.0529.05155,200
Jan 15, 202129.9129.9527.6728.2428.24186,200
Jan 14, 202128.7230.8728.6629.8329.83363,800
Jan 13, 202126.5728.5025.5527.8627.86273,800
Jan 12, 202126.5227.5326.3526.7326.7397,300
Jan 11, 202127.4528.4726.0526.5226.52131,100
Jan 08, 202128.2928.6726.7327.4227.42134,000
Jan 07, 202128.0728.6427.3328.0728.07131,300
Jan 06, 202128.1228.1326.8427.6027.60186,700
Jan 05, 202128.5428.7427.4027.6827.68201,200
Jan 04, 202126.1729.1024.6728.1228.12403,400
Dec 31, 202025.8725.9125.0325.5725.57108,900
Dec 30, 202026.6526.8025.4725.8825.8894,900
Dec 29, 202027.7027.7025.7126.5626.56163,600
Dec 28, 202026.7927.9425.7027.4927.49190,100
Dec 24, 202027.2227.3326.2626.4326.4362,600
Dec 23, 202026.8927.5025.8527.1227.12279,100
Dec 22, 202024.2626.4824.2026.4526.45306,000
Dec 21, 202025.8725.9023.6224.2124.21324,200
Dec 18, 202027.9228.1625.8026.2726.272,263,900
Dec 17, 202029.7529.8727.5127.9427.94341,100
Dec 16, 202026.9129.9026.3729.7329.73342,300
Dec 15, 202027.1327.4726.2726.8626.86316,600
Dec 14, 202028.2328.4226.2226.8426.84327,900
Dec 11, 202027.0028.0026.0127.4527.45189,900
Dec 10, 202028.1729.6427.4627.8527.85170,300
Dec 09, 202027.9828.6726.7227.7227.72270,600
Dec 08, 202023.7527.6623.7527.4627.46286,400
Dec 07, 202024.7625.8723.7624.0224.02205,300
Dec 04, 202024.0524.7923.0524.7824.78132,700
Dec 03, 202023.3524.1623.1823.9923.99158,300
Dec 02, 202021.9423.8821.6223.2323.23244,500
Dec 01, 202020.7422.2820.5922.0222.02296,000
Nov 30, 202019.5720.7619.4020.5120.51296,900
Nov 27, 202018.7119.6818.7119.5419.54152,700
Nov 25, 202017.8819.0917.8818.7018.70168,000
Nov 24, 202017.0117.9816.9117.8717.87235,900
Nov 23, 202017.1517.4316.9216.9916.99255,600
Nov 20, 202016.3817.5016.3817.0517.05183,700
Nov 19, 202016.1016.5416.1016.5116.5174,200
Nov 18, 202016.5716.8016.1016.1616.16121,600
Nov 17, 202016.6416.8016.3616.4716.47103,500
Nov 16, 202016.8517.0516.5016.7216.72123,900
Nov 13, 202016.8817.0016.5116.7616.76185,400
Nov 12, 202017.1017.1016.3216.6716.67151,200
Nov 11, 202017.0017.6516.5916.8916.89160,500
Nov 10, 202017.1417.1415.8616.9616.96156,400
Nov 09, 202017.4817.4816.3516.8216.82188,000
Nov 06, 202016.9317.0716.5516.9416.9481,200
Nov 05, 202017.1617.1616.3116.9116.91110,200
Nov 04, 202016.5517.5616.5317.0017.00127,500
Nov 03, 202017.1917.2515.8716.4416.44156,100
Nov 02, 202016.8517.3316.4417.0117.01150,400
Oct 30, 202017.0517.3716.5016.8116.81175,000
Oct 29, 202016.9617.0716.5317.0117.01188,500
Oct 28, 202016.6117.2816.5117.0417.0491,300
Oct 27, 202016.9417.4016.5816.9216.9278,600
Oct 26, 202016.6017.1916.5516.9116.91123,000
Oct 23, 202017.2617.4216.5217.0617.06115,800
Oct 22, 202017.5717.8016.5517.1117.11110,800
Oct 21, 202016.9918.6016.9617.6717.67112,200
Oct 20, 202017.7617.7615.6316.7916.79149,300
Oct 19, 202017.9418.3517.5317.6417.6469,000
Oct 16, 202018.3819.1417.7217.7917.79190,300
Oct 15, 202017.3618.4116.8218.3818.38147,000
Oct 14, 202017.0317.6616.8217.3717.37139,600
Oct 13, 202015.6617.2615.5716.7716.77694,900
Oct 12, 202015.3916.1015.0315.9115.9198,800
Oct 09, 202015.3415.4214.6215.2815.2868,300
Oct 08, 202014.8015.5014.6615.2415.24210,800
Oct 07, 202014.7214.8214.3414.5614.56101,900
Oct 06, 202015.1815.4114.4314.6314.63131,900
Oct 05, 202014.3815.0214.3815.0015.00265,800
Oct 02, 202014.1614.5713.5914.2814.28194,700
Oct 01, 202013.2814.9913.1514.3714.37295,400
Sep 30, 202013.0713.6613.0613.1113.1185,600
Sep 29, 202013.4013.5512.6413.0613.06165,800
Sep 28, 202013.7513.7712.8212.8812.88185,300
Sep 25, 202012.4913.3912.4413.3413.34195,500
Sep 24, 202012.3413.2312.1112.5212.52211,900
Sep 23, 202014.1614.7512.1012.4012.40374,600
Sep 22, 202014.6515.4714.0214.2414.24243,400
Sep 21, 202015.7615.8714.5514.6914.69217,200
Sep 18, 202016.7917.0715.7515.8115.81338,100
Sep 17, 202016.9117.2316.5216.5916.59145,500
Sep 16, 202017.0517.7816.8917.1417.14162,800
Sep 15, 202016.8817.6016.5717.0817.08119,400
Sep 14, 202015.9716.8515.7516.7116.71103,900
Sep 11, 202015.7416.2215.1115.4515.4589,000
Sep 10, 202016.1916.5615.4315.7115.71167,600
Sep 09, 202016.1416.7915.9816.0016.00121,800
Sep 08, 202015.2116.6314.5515.9615.96189,300
Sep 04, 202015.2715.6914.1014.9214.92190,700
Sep 03, 202015.9215.9614.6515.1815.18266,000
Sep 02, 202016.8716.8715.5515.9115.91220,700
Sep 01, 202017.3317.5916.0016.3716.37388,600
Aug 31, 202017.2417.4816.3116.5616.56614,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...