Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Passage Bio Inc (NQ: PASG ) 0.7550 +0.0100 (+1.34%) Streaming Delayed Price Updated: 10:33 AM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 0.7300 0.8051 0.7110 0.7450 222,391 +0.04(+4.93%) Aug 28, 2024 0.7400 0.7700 0.6800 0.7100 273,064 -0.03(-4.31%) Aug 27, 2024 0.8201 0.8400 0.7360 0.7420 112,878 -0.08(-9.51%) Aug 26, 2024 0.7300 0.8490 0.7301 0.8200 172,621 +0.07(+8.93%) Aug 23, 2024 0.7120 0.7800 0.7120 0.7528 161,791 +0.03(+4.56%) Aug 22, 2024 0.7571 0.7576 0.7110 0.7200 82,275 -0.03(-3.58%) Aug 21, 2024 0.7300 0.7600 0.7020 0.7467 415,766 +0.02(+2.29%) Aug 20, 2024 0.7100 0.7780 0.6850 0.7300 141,364 +0.00(+0.00%) Aug 19, 2024 0.7700 0.7873 0.6675 0.7300 339,577 -0.03(-4.31%) Aug 16, 2024 0.7900 0.8180 0.7400 0.7629 99,607 -0.02(-2.19%) Aug 15, 2024 0.7411 0.8173 0.7411 0.7800 116,363 +0.03(+4.06%) Aug 14, 2024 0.7760 0.8162 0.7400 0.7496 152,798 -0.03(-4.25%) Aug 13, 2024 0.8000 0.8480 0.7387 0.7829 97,628 -0.01(-1.15%) Aug 12, 2024 0.7500 0.8600 0.7500 0.7920 123,469 +0.06(+8.23%) Aug 09, 2024 0.7900 0.8390 0.7000 0.7318 1,233,660 -0.05(-6.18%) Aug 08, 2024 0.7811 0.8499 0.7656 0.7800 158,992 -0.04(-5.22%) Aug 07, 2024 0.8318 0.8499 0.7500 0.8230 2,993,953 -0.01(-0.84%) Aug 06, 2024 0.8410 0.8500 0.7717 0.8300 139,380 -0.02(-2.35%) Aug 05, 2024 0.8700 0.9031 0.8300 0.8500 434,389 -0.08(-8.60%) Aug 02, 2024 0.9000 0.9681 0.8610 0.9300 141,729 -0.02(-2.00%) Aug 01, 2024 0.9000 1.150 0.9001 0.9490 484,870 +0.06(+6.63%) Jul 31, 2024 0.9200 0.9567 0.8800 0.8900 51,809 -0.02(-2.20%) Jul 30, 2024 0.9228 0.9750 0.8921 0.9100 53,950 -0.03(-3.19%) Jul 29, 2024 0.9170 1.000 0.8900 0.9400 131,402 +0.02(+2.51%) Jul 26, 2024 0.8638 0.9180 0.8533 0.9170 80,364 +0.04(+4.20%) Jul 25, 2024 0.8000 0.9200 0.7913 0.8800 113,992 +0.05(+6.23%) Jul 24, 2024 0.8300 0.8600 0.7716 0.8284 126,562 -0.00(-0.31%) Jul 23, 2024 0.8779 0.8998 0.8092 0.8310 151,523 -0.04(-4.26%) Jul 22, 2024 0.8901 0.9125 0.8500 0.8680 128,259 -0.03(-3.54%) Jul 19, 2024 0.8911 0.8999 0.8600 0.8999 74,436 +0.01(+1.10%) Jul 18, 2024 0.9200 0.9600 0.8711 0.8901 273,166 -0.05(-5.24%) Jul 17, 2024 0.9300 0.9710 0.9200 0.9393 73,543 -0.01(-1.24%) Jul 16, 2024 0.9100 0.9807 0.8615 0.9511 1,390,331 +0.03(+3.23%) Jul 15, 2024 0.9500 0.9500 0.9000 0.9213 69,277 -0.02(-1.99%) Jul 12, 2024 0.9300 0.9400 0.8800 0.9400 30,902 +0.03(+3.18%) Jul 11, 2024 0.8335 0.9205 0.8335 0.9110 212,356 +0.09(+10.94%) Jul 10, 2024 0.8700 0.8925 0.8211 0.8212 44,443 -0.03(-3.95%) Jul 09, 2024 0.9000 0.9100 0.8550 0.8550 38,690 -0.06(-6.04%) Jul 08, 2024 0.9100 0.9316 0.9000 0.9100 26,578 -0.01(-0.66%) Jul 05, 2024 0.9100 0.9379 0.9000 0.9160 20,844 +0.02(+2.73%) Jul 03, 2024 1.010 1.020 0.8511 0.8917 68,100 -0.11(-10.79%) Jul 02, 2024 0.9900 1.030 0.9900 0.9996 160,720 +0.11(+12.95%) Jul 01, 2024 0.8100 0.9300 0.7900 0.8850 317,551 +0.09(+11.43%) Jun 28, 2024 0.9500 0.9500 0.7942 0.7942 256,294 -0.13(-14.04%) Jun 27, 2024 0.9200 0.9240 0.9100 0.9239 15,767 +0.01(+1.30%) Jun 26, 2024 0.9300 0.9599 0.8900 0.9120 37,038 +0.00(+0.00%) Jun 25, 2024 0.9300 0.9766 0.9100 0.9120 28,267 +0.00(+0.22%) Jun 24, 2024 0.9100 0.9600 0.8882 0.9100 46,561 +0.00(+0.00%) Jun 21, 2024 0.9300 0.9700 0.8801 0.9100 186,175 -0.02(-2.15%) Jun 20, 2024 0.9512 0.9870 0.8801 0.9300 71,724 -0.02(-2.62%) Jun 18, 2024 1.000 1.020 0.9100 0.9550 115,105 -0.06(-5.45%) Jun 17, 2024 1.050 1.090 1.000 1.010 32,082 -0.04(-3.81%) Jun 14, 2024 1.070 1.090 1.010 1.050 38,000 -0.02(-1.87%) Jun 13, 2024 1.040 1.086 1.010 1.070 45,046 +0.03(+2.88%) Jun 12, 2024 1.060 1.330 1.000 1.040 236,762 -0.05(-4.59%) Jun 11, 2024 1.080 1.110 1.020 1.090 51,678 +0.00(+0.00%) Jun 10, 2024 1.190 1.190 1.080 1.090 61,802 -0.09(-8.02%) Jun 07, 2024 1.220 1.230 1.150 1.185 37,061 -0.05(-4.44%) Jun 06, 2024 1.290 1.300 1.200 1.240 75,196 -0.02(-1.59%) Jun 05, 2024 1.230 1.290 1.207 1.260 52,816 +0.02(+1.61%) Jun 04, 2024 1.270 1.270 1.180 1.240 25,041 +0.00(+0.00%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.