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 ) 0.8800 +0.0516 (+6.23%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%) 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%) Jun 03, 2024 1.080 1.250 1.080 1.240 70,259 +0.10(+8.77%) May 31, 2024 1.170 1.170 1.100 1.140 68,769 -0.01(-0.87%) May 30, 2024 1.180 1.230 1.150 1.150 26,434 -0.04(-3.36%) May 29, 2024 1.170 1.232 1.120 1.190 42,853 +0.00(+0.00%) May 28, 2024 1.130 1.190 1.020 1.190 67,195 +0.06(+5.31%) May 24, 2024 1.200 1.240 1.020 1.130 1,119,568 -0.09(-7.38%) May 23, 2024 1.250 1.250 1.180 1.220 59,512 -0.04(-3.17%) May 22, 2024 1.260 1.300 1.230 1.260 81,552 -0.02(-1.56%) May 21, 2024 1.270 1.300 1.220 1.280 45,842 -0.03(-2.29%) May 20, 2024 1.350 1.380 1.260 1.310 36,868 -0.01(-0.76%) May 17, 2024 1.340 1.390 1.320 1.320 38,644 -0.02(-1.49%) May 16, 2024 1.290 1.390 1.270 1.340 117,807 +0.06(+4.69%) May 15, 2024 1.330 1.350 1.222 1.280 70,984 -0.04(-3.40%) May 14, 2024 1.460 1.476 1.100 1.325 131,503 -0.16(-10.47%) May 13, 2024 1.490 1.550 1.441 1.480 32,392 +0.01(+0.68%) May 10, 2024 1.420 1.510 1.420 1.470 60,663 +0.01(+0.68%) May 09, 2024 1.490 1.580 1.450 1.460 82,579 -0.04(-2.67%) May 08, 2024 1.590 1.640 1.450 1.500 187,112 -0.08(-5.06%) May 07, 2024 1.600 1.630 1.470 1.580 386,495 +0.17(+12.06%) May 06, 2024 1.330 1.450 1.250 1.410 97,347 +0.10(+7.63%) May 03, 2024 1.340 1.380 1.300 1.310 41,059 -0.03(-2.24%) May 02, 2024 1.360 1.380 1.250 1.340 72,344 -0.01(-0.74%) 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.