• 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 )

    0.6130 -0.0383 (-5.88%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 0.6600 0.6700 0.5891 0.6130 327,400 -0.04(-5.88%)
    Nov 07, 2024 0.6488 0.6698 0.6226 0.6513 95,179 +0.00(+0.51%)
    Nov 06, 2024 0.6316 0.6637 0.6044 0.6480 175,672 +0.03(+4.25%)
    Nov 05, 2024 0.6000 0.6457 0.6000 0.6216 108,002 +0.02(+2.83%)
    Nov 04, 2024 0.6200 0.6500 0.6000 0.6045 150,360 -0.02(-3.96%)
    Nov 01, 2024 0.6201 0.6500 0.6100 0.6294 60,643 +0.01(+2.34%)
    Oct 31, 2024 0.6200 0.6330 0.5900 0.6150 127,536 -0.01(-1.38%)
    Oct 30, 2024 0.6203 0.6637 0.6100 0.6236 190,795 -0.01(-2.13%)
    Oct 29, 2024 0.6700 0.6673 0.5999 0.6372 181,834 -0.03(-4.12%)
    Oct 28, 2024 0.6100 0.6784 0.6035 0.6646 256,993 +0.06(+10.14%)
    Oct 25, 2024 0.6200 0.6579 0.5750 0.6034 197,671 -0.04(-6.45%)
    Oct 24, 2024 0.6300 0.6781 0.5995 0.6450 534,326 +0.07(+11.40%)
    Oct 23, 2024 0.6094 0.6200 0.5600 0.5790 207,225 -0.01(-2.03%)
    Oct 22, 2024 0.5885 0.6284 0.5700 0.5910 417,421 +0.00(+0.42%)
    Oct 21, 2024 0.5710 0.6064 0.5600 0.5885 236,751 +0.01(+1.55%)
    Oct 18, 2024 0.6050 0.6100 0.5560 0.5795 45,175 -0.02(-2.77%)
    Oct 17, 2024 0.5811 0.6194 0.5400 0.5960 390,974 +0.01(+0.86%)
    Oct 16, 2024 0.5991 0.6256 0.5708 0.5909 203,731 +0.01(+1.70%)
    Oct 15, 2024 0.5850 0.6080 0.5633 0.5810 269,878 -0.02(-3.34%)
    Oct 14, 2024 0.6169 0.6200 0.5735 0.6011 75,893 +0.00(+0.18%)
    Oct 11, 2024 0.5715 0.6290 0.5715 0.6000 94,443 +0.01(+1.69%)
    Oct 10, 2024 0.5550 0.6500 0.5500 0.5900 634,289 +0.02(+3.51%)
    Oct 09, 2024 0.6126 0.6560 0.5605 0.5700 254,330 -0.04(-6.89%)
    Oct 08, 2024 0.6062 0.6560 0.5900 0.6122 252,506 +0.01(+1.86%)
    Oct 07, 2024 0.6700 0.6800 0.5711 0.6010 247,360 -0.05(-7.40%)
    Oct 04, 2024 0.6100 0.6600 0.6000 0.6490 288,134 +0.05(+8.15%)
    Oct 03, 2024 0.6500 0.6980 0.6000 0.6001 258,773 -0.06(-9.76%)
    Oct 02, 2024 0.6489 0.7100 0.6101 0.6650 202,262 +0.02(+2.48%)
    Oct 01, 2024 0.7179 0.7186 0.6200 0.6489 247,956 -0.05(-7.30%)
    Sep 30, 2024 0.6700 0.7199 0.6600 0.7000 141,443 +0.02(+2.34%)
    Sep 27, 2024 0.6300 0.6990 0.6300 0.6840 430,096 +0.04(+6.88%)
    Sep 26, 2024 0.6315 0.6669 0.6010 0.6400 258,549 -0.00(-0.02%)
    Sep 25, 2024 0.6500 0.6790 0.6200 0.6401 93,485 +0.01(+0.80%)
    Sep 24, 2024 0.6500 0.6839 0.6101 0.6350 387,081 -0.01(-1.73%)
    Sep 23, 2024 0.6710 0.7300 0.6311 0.6462 103,034 -0.03(-5.11%)
    Sep 20, 2024 0.7200 0.7249 0.6532 0.6810 388,240 -0.02(-2.71%)
    Sep 19, 2024 0.7200 0.7350 0.6852 0.7000 179,480 -0.00(-0.14%)
    Sep 18, 2024 0.7600 0.7600 0.7010 0.7010 148,831 -0.03(-3.60%)
    Sep 17, 2024 0.7400 0.7830 0.7030 0.7272 253,320 -0.00(-0.45%)
    Sep 16, 2024 0.8400 0.8400 0.7034 0.7305 561,890 -0.08(-9.45%)
    Sep 13, 2024 0.7828 0.8499 0.7579 0.8067 281,461 +0.06(+8.12%)
    Sep 12, 2024 0.7888 0.7888 0.7428 0.7461 74,051 -0.02(-2.60%)
    Sep 11, 2024 0.7400 0.7800 0.7011 0.7660 194,793 -0.01(-0.78%)
    Sep 10, 2024 0.7477 0.7890 0.6900 0.7720 352,205 +0.04(+6.06%)
    Sep 09, 2024 0.7000 0.7300 0.6650 0.7279 247,641 +0.02(+3.39%)
    Sep 06, 2024 0.6311 0.7040 0.6311 0.7040 189,512 +0.06(+9.98%)
    Sep 05, 2024 0.7300 0.7300 0.6149 0.6401 688,465 -0.05(-7.00%)
    Sep 04, 2024 0.6720 0.7150 0.6621 0.6883 96,583 +0.03(+3.97%)
    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.