• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Passage Bio Inc (NQ: PASG )

    0.7160 +0.0154 (+2.20%)
    Streaming Delayed Price Updated: 2:21 PM EDT, Sep 3, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2024 0.7640 0.7699 0.6900 0.7006 233,246 -0.04(-5.96%)
    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%)
    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.