Advertisement
U.S. markets closed
Advertisement

Passage Bio, Inc. (PASG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20230.66660.68000.63000.63500.6350220,244
Dec 01, 20230.65200.68000.63000.66700.6670455,100
Nov 30, 20230.67000.71500.63100.63100.6310161,800
Nov 29, 20230.69100.71500.66000.66000.6600155,100
Nov 28, 20230.64500.72700.62400.72700.7270644,800
Nov 27, 20230.60100.65000.59500.61800.6180435,100
Nov 24, 20230.60000.66500.58400.62000.6200120,500
Nov 22, 20230.60100.63100.59100.61300.6130207,800
Nov 21, 20230.65000.65000.59200.62000.620098,600
Nov 20, 20230.61200.65000.59000.62900.6290115,400
Nov 17, 20230.61900.63600.59100.60000.6000285,800
Nov 16, 20230.64000.66000.59000.60200.6020415,300
Nov 15, 20230.67000.67000.60300.62800.6280228,000
Nov 14, 20230.63000.69800.59400.66000.6600567,300
Nov 13, 20230.63900.65000.57500.60000.6000525,000
Nov 10, 20230.67000.70000.59700.60000.6000924,800
Nov 09, 20230.70000.70700.64800.67000.6700164,300
Nov 08, 20230.70000.75000.66600.69600.6960193,100
Nov 07, 20230.69000.72000.66200.69100.6910941,100
Nov 06, 20230.67000.70700.65000.66800.6680287,400
Nov 03, 20230.69000.70000.65300.65600.6560318,100
Nov 02, 20230.67600.72000.65000.68000.6800606,700
Nov 01, 20230.65000.66100.62000.64400.6440334,000
Oct 31, 20230.67200.69700.63000.64000.640070,600
Oct 30, 20230.65300.68900.63800.67900.679054,800
Oct 27, 20230.65600.68800.62000.63500.6350242,900
Oct 26, 20230.67000.68000.63000.65000.6500161,100
Oct 25, 20230.67900.68900.65000.65400.654099,100
Oct 24, 20230.68000.68500.65000.65700.657069,600
Oct 23, 20230.67400.68900.65000.66900.6690183,900
Oct 20, 20230.68000.68800.65000.65800.658064,200
Oct 19, 20230.65200.68000.65000.67900.679059,900
Oct 18, 20230.65300.69000.65100.65900.659063,400
Oct 17, 20230.67000.70000.65100.68000.6800269,200
Oct 16, 20230.68900.70000.65100.67400.674047,600
Oct 13, 20230.66900.69300.65000.66000.660097,600
Oct 12, 20230.66000.70000.66000.66400.664095,800
Oct 11, 20230.66000.70900.66000.67300.673049,300
Oct 10, 20230.71900.71900.66000.66300.663081,600
Oct 09, 20230.66000.71500.64700.70900.7090528,900
Oct 06, 20230.65700.66000.61300.65000.650074,600
Oct 05, 20230.61100.66000.61100.63500.6350106,800
Oct 04, 20230.64900.64900.61000.63100.631095,100
Oct 03, 20230.65000.65800.63000.63500.635082,500
Oct 02, 20230.64900.67000.64900.65900.6590157,400
Sep 29, 20230.68900.69700.65200.65800.6580143,000
Sep 28, 20230.67000.68200.66000.66200.6620103,200
Sep 27, 20230.68000.69000.65100.66400.6640109,400
Sep 26, 20230.65100.68600.65100.67600.6760312,000
Sep 25, 20230.67100.68400.65200.67000.6700164,400
Sep 22, 20230.69100.70000.67000.67500.675085,900
Sep 21, 20230.68000.69500.66700.68200.6820122,100
Sep 20, 20230.72000.75000.67000.68800.6880273,900
Sep 19, 20230.74100.76000.71000.71300.7130423,700
Sep 18, 20230.74100.79000.74000.74600.746049,300
Sep 15, 20230.75900.77000.74100.74600.7460217,700
Sep 14, 20230.75000.76700.74100.75100.7510208,000
Sep 13, 20230.75500.79300.74500.74500.745095,100
Sep 12, 20230.75000.79900.74900.76100.761085,700
Sep 11, 20230.78900.79900.74000.76000.760090,500
Sep 08, 20230.76200.80500.73400.76600.7660125,100
Sep 07, 20230.79000.79200.75100.76200.7620155,300
Sep 06, 20230.80000.81400.75600.77100.771075,700
Sep 05, 20230.78000.79700.78000.79400.7940116,300
Sep 01, 20230.78400.80000.77000.77400.774081,500
Aug 31, 20230.77500.80700.77500.78100.7810131,000
Aug 30, 20230.77800.81000.77000.78000.7800150,700
Aug 29, 20230.74900.80000.74500.79000.7900188,300
Aug 28, 20230.76600.77900.74500.74900.7490181,500
Aug 25, 20230.77900.78000.74700.76500.7650102,300
Aug 24, 20230.71400.78000.71400.77000.7700218,300
Aug 23, 20230.72600.75800.72500.74000.7400229,900
Aug 22, 20230.77600.77600.72100.73200.7320195,600
Aug 21, 20230.78900.79000.73000.75000.7500310,500
Aug 18, 20230.76000.78700.75100.75500.755086,800
Aug 17, 20230.79000.81000.75100.77000.7700167,200
Aug 16, 20230.81900.82000.76000.79000.7900427,800
Aug 15, 20230.80000.82400.78900.80300.8030212,100
Aug 14, 20230.81500.84900.78200.80700.8070344,400
Aug 11, 20230.83900.88000.80000.81500.815059,400
Aug 10, 20230.83000.87800.81000.82000.8200177,300
Aug 09, 20230.86300.87800.81000.81100.8110406,200
Aug 08, 20230.88000.89300.85000.85200.8520233,700
Aug 07, 20230.92500.92500.83500.83500.8350246,100
Aug 04, 20230.88000.90000.86500.88000.880063,800
Aug 03, 20230.88700.90400.86300.87000.870072,300
Aug 02, 20230.89500.90000.86200.87700.8770121,000
Aug 01, 20230.91700.93500.89000.89000.890089,400
Jul 31, 20230.86800.91000.86700.88100.8810166,000
Jul 28, 20230.84800.91700.84500.87700.8770113,300
Jul 27, 20230.93000.93000.84800.84800.8480151,500
Jul 26, 20230.87000.92000.86500.90000.9000190,800
Jul 25, 20230.98000.99000.84000.87000.8700348,000
Jul 24, 20231.00001.00000.91000.94100.9410255,000
Jul 21, 20230.99701.02000.99300.99300.9930147,200
Jul 20, 20231.01001.03000.98001.00001.0000110,200
Jul 19, 20231.01001.04001.00001.01001.0100246,900
Jul 18, 20231.04001.05000.98301.01001.010096,800
Jul 17, 20231.00001.04000.98001.00001.0000104,100
Jul 14, 20231.00001.03001.00001.00501.0050232,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...