Passage Bio, Inc. (PASG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

0.6350

-0.0320

(-4.80%)

At close: 04:00PM EST

0.6655

+0.03

(+4.80%)

After hours:

04:51PM EST

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	0.6666	0.6800	0.6300	0.6350	0.6350	220,244
Dec 01, 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 09, 2023	0.7000	0.7070	0.6480	0.6700	0.6700	164,300
Nov 08, 2023	0.7000	0.7500	0.6660	0.6960	0.6960	193,100
Nov 07, 2023	0.6900	0.7200	0.6620	0.6910	0.6910	941,100
Nov 06, 2023	0.6700	0.7070	0.6500	0.6680	0.6680	287,400
Nov 03, 2023	0.6900	0.7000	0.6530	0.6560	0.6560	318,100
Nov 02, 2023	0.6760	0.7200	0.6500	0.6800	0.6800	606,700
Nov 01, 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
Oct 18, 2023	0.6530	0.6900	0.6510	0.6590	0.6590	63,400
Oct 17, 2023	0.6700	0.7000	0.6510	0.6800	0.6800	269,200
Oct 16, 2023	0.6890	0.7000	0.6510	0.6740	0.6740	47,600
Oct 13, 2023	0.6690	0.6930	0.6500	0.6600	0.6600	97,600
Oct 12, 2023	0.6600	0.7000	0.6600	0.6640	0.6640	95,800
Oct 11, 2023	0.6600	0.7090	0.6600	0.6730	0.6730	49,300
Oct 10, 2023	0.7190	0.7190	0.6600	0.6630	0.6630	81,600
Oct 09, 2023	0.6600	0.7150	0.6470	0.7090	0.7090	528,900
Oct 06, 2023	0.6570	0.6600	0.6130	0.6500	0.6500	74,600
Oct 05, 2023	0.6110	0.6600	0.6110	0.6350	0.6350	106,800
Oct 04, 2023	0.6490	0.6490	0.6100	0.6310	0.6310	95,100
Oct 03, 2023	0.6500	0.6580	0.6300	0.6350	0.6350	82,500
Oct 02, 2023	0.6490	0.6700	0.6490	0.6590	0.6590	157,400
Sep 29, 2023	0.6890	0.6970	0.6520	0.6580	0.6580	143,000
Sep 28, 2023	0.6700	0.6820	0.6600	0.6620	0.6620	103,200
Sep 27, 2023	0.6800	0.6900	0.6510	0.6640	0.6640	109,400
Sep 26, 2023	0.6510	0.6860	0.6510	0.6760	0.6760	312,000
Sep 25, 2023	0.6710	0.6840	0.6520	0.6700	0.6700	164,400
Sep 22, 2023	0.6910	0.7000	0.6700	0.6750	0.6750	85,900
Sep 21, 2023	0.6800	0.6950	0.6670	0.6820	0.6820	122,100
Sep 20, 2023	0.7200	0.7500	0.6700	0.6880	0.6880	273,900
Sep 19, 2023	0.7410	0.7600	0.7100	0.7130	0.7130	423,700
Sep 18, 2023	0.7410	0.7900	0.7400	0.7460	0.7460	49,300
Sep 15, 2023	0.7590	0.7700	0.7410	0.7460	0.7460	217,700
Sep 14, 2023	0.7500	0.7670	0.7410	0.7510	0.7510	208,000
Sep 13, 2023	0.7550	0.7930	0.7450	0.7450	0.7450	95,100
Sep 12, 2023	0.7500	0.7990	0.7490	0.7610	0.7610	85,700
Sep 11, 2023	0.7890	0.7990	0.7400	0.7600	0.7600	90,500
Sep 08, 2023	0.7620	0.8050	0.7340	0.7660	0.7660	125,100
Sep 07, 2023	0.7900	0.7920	0.7510	0.7620	0.7620	155,300
Sep 06, 2023	0.8000	0.8140	0.7560	0.7710	0.7710	75,700
Sep 05, 2023	0.7800	0.7970	0.7800	0.7940	0.7940	116,300
Sep 01, 2023	0.7840	0.8000	0.7700	0.7740	0.7740	81,500
Aug 31, 2023	0.7750	0.8070	0.7750	0.7810	0.7810	131,000
Aug 30, 2023	0.7780	0.8100	0.7700	0.7800	0.7800	150,700
Aug 29, 2023	0.7490	0.8000	0.7450	0.7900	0.7900	188,300
Aug 28, 2023	0.7660	0.7790	0.7450	0.7490	0.7490	181,500
Aug 25, 2023	0.7790	0.7800	0.7470	0.7650	0.7650	102,300
Aug 24, 2023	0.7140	0.7800	0.7140	0.7700	0.7700	218,300
Aug 23, 2023	0.7260	0.7580	0.7250	0.7400	0.7400	229,900
Aug 22, 2023	0.7760	0.7760	0.7210	0.7320	0.7320	195,600
Aug 21, 2023	0.7890	0.7900	0.7300	0.7500	0.7500	310,500
Aug 18, 2023	0.7600	0.7870	0.7510	0.7550	0.7550	86,800
Aug 17, 2023	0.7900	0.8100	0.7510	0.7700	0.7700	167,200
Aug 16, 2023	0.8190	0.8200	0.7600	0.7900	0.7900	427,800
Aug 15, 2023	0.8000	0.8240	0.7890	0.8030	0.8030	212,100
Aug 14, 2023	0.8150	0.8490	0.7820	0.8070	0.8070	344,400
Aug 11, 2023	0.8390	0.8800	0.8000	0.8150	0.8150	59,400
Aug 10, 2023	0.8300	0.8780	0.8100	0.8200	0.8200	177,300
Aug 09, 2023	0.8630	0.8780	0.8100	0.8110	0.8110	406,200
Aug 08, 2023	0.8800	0.8930	0.8500	0.8520	0.8520	233,700
Aug 07, 2023	0.9250	0.9250	0.8350	0.8350	0.8350	246,100
Aug 04, 2023	0.8800	0.9000	0.8650	0.8800	0.8800	63,800
Aug 03, 2023	0.8870	0.9040	0.8630	0.8700	0.8700	72,300
Aug 02, 2023	0.8950	0.9000	0.8620	0.8770	0.8770	121,000
Aug 01, 2023	0.9170	0.9350	0.8900	0.8900	0.8900	89,400
Jul 31, 2023	0.8680	0.9100	0.8670	0.8810	0.8810	166,000
Jul 28, 2023	0.8480	0.9170	0.8450	0.8770	0.8770	113,300
Jul 27, 2023	0.9300	0.9300	0.8480	0.8480	0.8480	151,500
Jul 26, 2023	0.8700	0.9200	0.8650	0.9000	0.9000	190,800
Jul 25, 2023	0.9800	0.9900	0.8400	0.8700	0.8700	348,000
Jul 24, 2023	1.0000	1.0000	0.9100	0.9410	0.9410	255,000
Jul 21, 2023	0.9970	1.0200	0.9930	0.9930	0.9930	147,200
Jul 20, 2023	1.0100	1.0300	0.9800	1.0000	1.0000	110,200
Jul 19, 2023	1.0100	1.0400	1.0000	1.0100	1.0100	246,900
Jul 18, 2023	1.0400	1.0500	0.9830	1.0100	1.0100	96,800
Jul 17, 2023	1.0000	1.0400	0.9800	1.0000	1.0000	104,100
Jul 14, 2023	1.0000	1.0300	1.0000	1.0050	1.0050	232,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,569.78-24.85(-0.54%)

Dow 3036,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Russell 20001,882.02+19.37(+1.04%)

Crude Oil73.30-0.77(-1.04%)

Gold2,047.60-42.10(-2.01%)

Passage Bio, Inc. (PASG)

S&P 500
4,569.78
-24.85(-0.54%)

Dow 30
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Russell 2000
1,882.02
+19.37(+1.04%)

Crude Oil
73.30
-0.77(-1.04%)

Gold
2,047.60
-42.10(-2.01%)