Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Passage Bio Inc (NQ: PASG )

1.185 -0.055 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 3.060 3.120 3.040 3.100 475,670 +0.05(+1.64%)
Mar 30, 2022 3.160 3.250 3.000 3.050 200,675 -0.13(-4.09%)
Mar 29, 2022 3.070 3.271 3.070 3.180 368,744 +0.16(+5.30%)
Mar 28, 2022 3.180 3.260 3.000 3.020 241,763 -0.15(-4.73%)
Mar 25, 2022 3.210 3.290 3.080 3.170 706,493 +0.09(+2.92%)
Mar 24, 2022 3.120 3.160 2.980 3.080 240,575 +0.17(+5.84%)
Mar 23, 2022 3.090 3.120 2.900 2.910 172,412 -0.19(-6.13%)
Mar 22, 2022 3.130 3.140 3.000 3.100 209,876 +0.01(+0.32%)
Mar 21, 2022 3.280 3.280 3.030 3.090 191,510 -0.15(-4.63%)
Mar 18, 2022 3.190 3.390 3.180 3.240 413,224 +0.03(+0.93%)
Mar 17, 2022 3.030 3.240 2.990 3.210 998,120 +0.15(+4.90%)
Mar 16, 2022 2.900 3.105 2.860 3.060 251,170 +0.21(+7.37%)
Mar 15, 2022 2.820 2.890 2.750 2.850 264,134 +0.04(+1.42%)
Mar 14, 2022 3.010 3.010 2.780 2.810 278,080 -0.14(-4.75%)
Mar 11, 2022 3.020 3.150 2.860 2.950 438,924 +0.01(+0.17%)
Mar 10, 2022 2.890 3.020 2.860 2.945 282,075 -0.01(-0.17%)
Mar 09, 2022 2.750 2.975 2.750 2.950 329,011 +0.29(+10.90%)
Mar 08, 2022 2.700 2.750 2.570 2.660 661,844 -0.16(-5.67%)
Mar 07, 2022 2.900 3.010 2.810 2.820 408,809 -0.11(-3.75%)
Mar 04, 2022 3.040 3.420 2.900 2.930 674,806 -0.12(-3.93%)
Mar 03, 2022 3.570 3.870 3.020 3.050 380,798 -0.40(-11.59%)
Mar 02, 2022 3.380 3.450 3.240 3.450 217,277 +0.07(+2.07%)
Mar 01, 2022 3.360 3.520 3.280 3.380 325,967 +0.06(+1.81%)
Feb 28, 2022 3.400 3.430 3.290 3.320 381,211 -0.12(-3.49%)
Feb 25, 2022 3.260 3.440 3.190 3.440 321,723 +0.20(+6.17%)
Feb 24, 2022 3.220 3.390 3.190 3.240 496,623 -0.10(-2.99%)
Feb 23, 2022 3.680 3.680 3.330 3.340 252,926 -0.26(-7.22%)
Feb 22, 2022 3.630 3.695 3.430 3.600 621,823 +0.18(+5.26%)
Feb 18, 2022 3.420 0 -0.23(-6.30%)
Feb 17, 2022 4.030 4.031 3.610 3.650 174,447 -0.42(-10.32%)
Feb 16, 2022 4.340 4.390 3.970 4.070 168,551 -0.21(-4.91%)
Feb 15, 2022 4.140 4.390 4.130 4.280 317,066 +0.22(+5.42%)
Feb 14, 2022 4.160 4.375 4.000 4.060 295,515 -0.04(-0.98%)
Feb 11, 2022 4.540 4.600 4.070 4.100 270,628 -0.42(-9.29%)
Feb 10, 2022 4.680 4.810 4.445 4.520 534,788 -0.24(-5.04%)
Feb 09, 2022 4.630 4.775 4.630 4.760 238,282 +0.16(+3.48%)
Feb 08, 2022 4.850 4.850 4.480 4.600 231,969 -0.16(-3.36%)
Feb 07, 2022 4.740 5.000 4.670 4.760 274,146 +0.06(+1.28%)
Feb 04, 2022 4.550 4.810 4.490 4.700 284,705 +0.11(+2.40%)
Feb 03, 2022 4.910 4.570 4.590 427,261 -0.26(-5.36%)
Feb 02, 2022 5.180 5.290 4.840 4.850 191,758 -0.41(-7.79%)
Feb 01, 2022 5.080 5.330 4.980 5.260 329,949 +0.23(+4.57%)
Jan 31, 2022 4.700 5.030 286,276 +0.32(+6.79%)
Jan 28, 2022 4.570 4.710 4.280 4.710 296,620 +0.21(+4.67%)
Jan 27, 2022 4.900 4.950 4.430 4.500 336,378 -0.39(-7.98%)
Jan 26, 2022 5.020 5.170 4.860 4.890 516,735 -0.03(-0.61%)
Jan 25, 2022 5.010 5.150 4.810 4.920 271,197 -0.03(-0.61%)
Jan 24, 2022 4.700 4.980 4.500 4.950 288,007 +0.16(+3.34%)
Jan 21, 2022 4.990 5.050 4.770 4.790 417,847 -0.01(-0.21%)
Jan 20, 2022 4.920 5.140 4.780 4.800 261,042 -0.14(-2.83%)
Jan 19, 2022 5.150 5.270 4.925 4.940 347,225 -0.46(-8.52%)
Jan 18, 2022 5.700 5.700 5.340 5.400 396,627 -0.36(-6.25%)
Jan 14, 2022 5.760 0 +0.29(+5.30%)
Jan 13, 2022 5.600 5.630 5.350 5.470 234,803 -0.13(-2.32%)
Jan 12, 2022 5.730 5.780 5.500 5.600 314,506 -0.13(-2.27%)
Jan 11, 2022 5.490 5.810 5.330 5.730 425,304 +0.30(+5.52%)
Jan 10, 2022 5.620 5.620 5.230 5.430 263,156 -0.19(-3.38%)
Jan 07, 2022 5.850 6.030 5.590 5.620 200,454 -0.22(-3.77%)
Jan 06, 2022 6.030 6.030 5.620 5.840 168,184 -0.04(-0.68%)
Jan 05, 2022 6.110 6.229 5.840 5.880 263,108 -0.29(-4.70%)
Jan 04, 2022 6.460 6.470 6.100 6.170 197,262 -0.32(-4.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.