Passage Bio, Inc. (PASG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.81-3.01 (-13.19%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	20.69	20.89	19.13	19.81	19.81	4,135,100
Jan 21, 2021	27.11	27.18	22.73	22.82	22.82	619,900
Jan 20, 2021	28.28	30.14	27.05	27.31	27.31	517,800
Jan 19, 2021	28.81	29.27	27.65	29.05	29.05	155,200
Jan 15, 2021	29.91	29.95	27.67	28.24	28.24	186,200
Jan 14, 2021	28.72	30.87	28.66	29.83	29.83	363,800
Jan 13, 2021	26.57	28.50	25.55	27.86	27.86	273,800
Jan 12, 2021	26.52	27.53	26.35	26.73	26.73	97,300
Jan 11, 2021	27.45	28.47	26.05	26.52	26.52	131,100
Jan 08, 2021	28.29	28.67	26.73	27.42	27.42	134,000
Jan 07, 2021	28.07	28.64	27.33	28.07	28.07	131,300
Jan 06, 2021	28.12	28.13	26.84	27.60	27.60	186,700
Jan 05, 2021	28.54	28.74	27.40	27.68	27.68	201,200
Jan 04, 2021	26.17	29.10	24.67	28.12	28.12	403,400
Dec 31, 2020	25.87	25.91	25.03	25.57	25.57	108,900
Dec 30, 2020	26.65	26.80	25.47	25.88	25.88	94,900
Dec 29, 2020	27.70	27.70	25.71	26.56	26.56	163,600
Dec 28, 2020	26.79	27.94	25.70	27.49	27.49	190,100
Dec 24, 2020	27.22	27.33	26.26	26.43	26.43	62,600
Dec 23, 2020	26.89	27.50	25.85	27.12	27.12	279,100
Dec 22, 2020	24.26	26.48	24.20	26.45	26.45	306,000
Dec 21, 2020	25.87	25.90	23.62	24.21	24.21	324,200
Dec 18, 2020	27.92	28.16	25.80	26.27	26.27	2,263,900
Dec 17, 2020	29.75	29.87	27.51	27.94	27.94	341,100
Dec 16, 2020	26.91	29.90	26.37	29.73	29.73	342,300
Dec 15, 2020	27.13	27.47	26.27	26.86	26.86	316,600
Dec 14, 2020	28.23	28.42	26.22	26.84	26.84	327,900
Dec 11, 2020	27.00	28.00	26.01	27.45	27.45	189,900
Dec 10, 2020	28.17	29.64	27.46	27.85	27.85	170,300
Dec 09, 2020	27.98	28.67	26.72	27.72	27.72	270,600
Dec 08, 2020	23.75	27.66	23.75	27.46	27.46	286,400
Dec 07, 2020	24.76	25.87	23.76	24.02	24.02	205,300
Dec 04, 2020	24.05	24.79	23.05	24.78	24.78	132,700
Dec 03, 2020	23.35	24.16	23.18	23.99	23.99	158,300
Dec 02, 2020	21.94	23.88	21.62	23.23	23.23	244,500
Dec 01, 2020	20.74	22.28	20.59	22.02	22.02	296,000
Nov 30, 2020	19.57	20.76	19.40	20.51	20.51	296,900
Nov 27, 2020	18.71	19.68	18.71	19.54	19.54	152,700
Nov 25, 2020	17.88	19.09	17.88	18.70	18.70	168,000
Nov 24, 2020	17.01	17.98	16.91	17.87	17.87	235,900
Nov 23, 2020	17.15	17.43	16.92	16.99	16.99	255,600
Nov 20, 2020	16.38	17.50	16.38	17.05	17.05	183,700
Nov 19, 2020	16.10	16.54	16.10	16.51	16.51	74,200
Nov 18, 2020	16.57	16.80	16.10	16.16	16.16	121,600
Nov 17, 2020	16.64	16.80	16.36	16.47	16.47	103,500
Nov 16, 2020	16.85	17.05	16.50	16.72	16.72	123,900
Nov 13, 2020	16.88	17.00	16.51	16.76	16.76	185,400
Nov 12, 2020	17.10	17.10	16.32	16.67	16.67	151,200
Nov 11, 2020	17.00	17.65	16.59	16.89	16.89	160,500
Nov 10, 2020	17.14	17.14	15.86	16.96	16.96	156,400
Nov 09, 2020	17.48	17.48	16.35	16.82	16.82	188,000
Nov 06, 2020	16.93	17.07	16.55	16.94	16.94	81,200
Nov 05, 2020	17.16	17.16	16.31	16.91	16.91	110,200
Nov 04, 2020	16.55	17.56	16.53	17.00	17.00	127,500
Nov 03, 2020	17.19	17.25	15.87	16.44	16.44	156,100
Nov 02, 2020	16.85	17.33	16.44	17.01	17.01	150,400
Oct 30, 2020	17.05	17.37	16.50	16.81	16.81	175,000
Oct 29, 2020	16.96	17.07	16.53	17.01	17.01	188,500
Oct 28, 2020	16.61	17.28	16.51	17.04	17.04	91,300
Oct 27, 2020	16.94	17.40	16.58	16.92	16.92	78,600
Oct 26, 2020	16.60	17.19	16.55	16.91	16.91	123,000
Oct 23, 2020	17.26	17.42	16.52	17.06	17.06	115,800
Oct 22, 2020	17.57	17.80	16.55	17.11	17.11	110,800
Oct 21, 2020	16.99	18.60	16.96	17.67	17.67	112,200
Oct 20, 2020	17.76	17.76	15.63	16.79	16.79	149,300
Oct 19, 2020	17.94	18.35	17.53	17.64	17.64	69,000
Oct 16, 2020	18.38	19.14	17.72	17.79	17.79	190,300
Oct 15, 2020	17.36	18.41	16.82	18.38	18.38	147,000
Oct 14, 2020	17.03	17.66	16.82	17.37	17.37	139,600
Oct 13, 2020	15.66	17.26	15.57	16.77	16.77	694,900
Oct 12, 2020	15.39	16.10	15.03	15.91	15.91	98,800
Oct 09, 2020	15.34	15.42	14.62	15.28	15.28	68,300
Oct 08, 2020	14.80	15.50	14.66	15.24	15.24	210,800
Oct 07, 2020	14.72	14.82	14.34	14.56	14.56	101,900
Oct 06, 2020	15.18	15.41	14.43	14.63	14.63	131,900
Oct 05, 2020	14.38	15.02	14.38	15.00	15.00	265,800
Oct 02, 2020	14.16	14.57	13.59	14.28	14.28	194,700
Oct 01, 2020	13.28	14.99	13.15	14.37	14.37	295,400
Sep 30, 2020	13.07	13.66	13.06	13.11	13.11	85,600
Sep 29, 2020	13.40	13.55	12.64	13.06	13.06	165,800
Sep 28, 2020	13.75	13.77	12.82	12.88	12.88	185,300
Sep 25, 2020	12.49	13.39	12.44	13.34	13.34	195,500
Sep 24, 2020	12.34	13.23	12.11	12.52	12.52	211,900
Sep 23, 2020	14.16	14.75	12.10	12.40	12.40	374,600
Sep 22, 2020	14.65	15.47	14.02	14.24	14.24	243,400
Sep 21, 2020	15.76	15.87	14.55	14.69	14.69	217,200
Sep 18, 2020	16.79	17.07	15.75	15.81	15.81	338,100
Sep 17, 2020	16.91	17.23	16.52	16.59	16.59	145,500
Sep 16, 2020	17.05	17.78	16.89	17.14	17.14	162,800
Sep 15, 2020	16.88	17.60	16.57	17.08	17.08	119,400
Sep 14, 2020	15.97	16.85	15.75	16.71	16.71	103,900
Sep 11, 2020	15.74	16.22	15.11	15.45	15.45	89,000
Sep 10, 2020	16.19	16.56	15.43	15.71	15.71	167,600
Sep 09, 2020	16.14	16.79	15.98	16.00	16.00	121,800
Sep 08, 2020	15.21	16.63	14.55	15.96	15.96	189,300
Sep 04, 2020	15.27	15.69	14.10	14.92	14.92	190,700
Sep 03, 2020	15.92	15.96	14.65	15.18	15.18	266,000
Sep 02, 2020	16.87	16.87	15.55	15.91	15.91	220,700
Sep 01, 2020	17.33	17.59	16.00	16.37	16.37	388,600
Aug 31, 2020	17.24	17.48	16.31	16.56	16.56	614,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Passage Bio, Inc. (PASG)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)