ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Passage Bio, Inc. - Common Stock (NQ:PASG)

10.86 -0.03 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 10.99 11.03 10.49 10.86 21,462 -0.03(-0.28%)
Dec 24, 2025 9.950 11.32 9.729 10.89 70,082 +0.88(+8.74%)
Dec 23, 2025 9.800 10.03 9.470 10.02 21,667 +0.03(+0.25%)
Dec 22, 2025 9.530 10.44 9.240 9.990 20,411 +0.40(+4.17%)
Dec 19, 2025 9.150 9.930 9.150 9.590 75,098 +0.15(+1.59%)
Dec 18, 2025 9.220 10.40 9.000 9.440 30,632 +0.43(+4.77%)
Dec 17, 2025 9.230 9.700 8.640 9.010 70,840 -0.44(-4.66%)
Dec 16, 2025 10.00 10.00 9.112 9.450 47,131 -0.60(-5.97%)
Dec 15, 2025 9.950 10.48 9.660 10.05 82,480 +0.26(+2.60%)
Dec 12, 2025 10.50 10.57 9.720 9.795 77,350 -0.88(-8.29%)
Dec 11, 2025 10.41 10.71 9.960 10.68 41,102 +0.28(+2.64%)
Dec 10, 2025 10.32 10.50 9.900 10.40 58,489 +0.00(+0.05%)
Dec 09, 2025 9.860 10.61 9.860 10.40 40,773 +0.48(+4.84%)
Dec 08, 2025 9.250 10.25 9.125 9.920 61,389 +0.71(+7.71%)
Dec 05, 2025 9.130 9.305 8.230 9.210 91,717 +0.03(+0.29%)
Dec 04, 2025 8.560 9.183 8.250 9.183 81,009 +0.59(+6.90%)
Dec 03, 2025 8.050 8.600 8.000 8.590 26,959 +0.56(+6.97%)
Dec 02, 2025 8.340 8.903 7.590 8.030 19,528 -0.19(-2.31%)
Dec 01, 2025 8.590 9.030 8.040 8.220 13,940 -0.61(-6.91%)
Nov 28, 2025 8.600 9.200 8.469 8.830 18,478 -0.16(-1.78%)
Nov 26, 2025 8.940 9.020 8.359 8.990 29,411 +0.01(+0.08%)
Nov 25, 2025 8.520 9.120 8.125 8.983 34,720 +0.42(+4.94%)
Nov 24, 2025 8.080 8.750 7.607 8.560 29,574 +0.83(+10.67%)
Nov 21, 2025 7.290 8.040 7.200 7.735 35,337 +0.29(+3.97%)
Nov 20, 2025 8.070 8.320 7.130 7.440 31,169 -0.44(-5.58%)
Nov 19, 2025 8.500 8.900 7.700 7.880 58,671 -0.64(-7.51%)
Nov 18, 2025 8.930 9.236 8.350 8.520 121,664 -0.46(-5.12%)
Nov 17, 2025 8.880 9.230 8.725 8.980 28,551 +0.13(+1.47%)
Nov 14, 2025 8.410 9.020 8.015 8.850 30,169 +0.32(+3.75%)
Nov 13, 2025 9.090 9.315 8.500 8.530 31,150 -0.85(-9.06%)
Nov 12, 2025 8.050 9.900 8.050 9.380 115,502 +1.68(+21.82%)
Nov 11, 2025 6.410 7.995 6.350 7.700 98,984 +1.00(+14.84%)
Nov 10, 2025 6.540 6.950 6.325 6.705 24,851 +0.42(+6.68%)
Nov 07, 2025 6.250 6.449 6.150 6.285 13,754 -0.22(-3.46%)
Nov 06, 2025 6.710 6.710 6.320 6.510 41,120 -0.19(-2.84%)
Nov 05, 2025 6.700 7.020 6.700 6.700 9,105 +0.06(+0.90%)
Nov 04, 2025 7.100 7.100 6.560 6.640 30,862 -0.68(-9.29%)
Nov 03, 2025 7.710 7.910 7.230 7.320 65,092 -0.36(-4.69%)
Oct 31, 2025 7.450 7.750 7.420 7.680 19,258 +0.28(+3.78%)
Oct 30, 2025 7.200 7.450 7.200 7.400 22,781 -0.03(-0.40%)
Oct 29, 2025 7.720 7.730 7.190 7.430 32,349 -0.23(-3.00%)
Oct 28, 2025 7.230 7.900 7.000 7.660 31,218 +0.46(+6.39%)
Oct 27, 2025 7.160 7.500 6.750 7.200 44,212 +0.06(+0.80%)
Oct 24, 2025 7.500 7.789 7.143 7.143 44,218 -0.29(-3.86%)
Oct 23, 2025 8.180 8.180 7.330 7.430 53,131 -0.77(-9.33%)
Oct 22, 2025 8.500 8.950 7.920 8.195 58,651 -0.55(-6.34%)
Oct 21, 2025 8.550 8.990 8.355 8.750 53,918 +0.21(+2.46%)
Oct 20, 2025 8.226 8.790 8.226 8.540 36,207 +0.47(+5.82%)
Oct 17, 2025 8.300 8.550 8.000 8.070 51,752 +0.05(+0.62%)
Oct 16, 2025 8.810 8.920 8.020 8.020 22,040 -0.51(-5.92%)
Oct 15, 2025 8.520 8.893 8.333 8.525 25,793 +0.01(+0.15%)
Oct 14, 2025 8.510 8.789 8.500 8.512 18,311 -0.18(-2.05%)
Oct 13, 2025 8.600 8.870 8.310 8.690 9,613 +0.22(+2.59%)
Oct 10, 2025 8.970 9.000 8.000 8.471 55,155 -0.21(-2.46%)
Oct 09, 2025 8.340 8.940 8.170 8.685 44,553 +0.41(+4.89%)
Oct 08, 2025 7.940 8.400 7.903 8.280 69,957 +0.33(+4.15%)
Oct 07, 2025 7.840 8.140 7.840 7.950 22,210 +0.02(+0.25%)
Oct 06, 2025 8.120 8.150 7.900 7.930 23,253 -0.02(-0.25%)
Oct 03, 2025 8.050 8.192 7.930 7.950 44,767 -0.10(-1.24%)
Oct 02, 2025 8.200 8.200 7.990 8.050 22,919 -0.08(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.