Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Passage Bio Inc (NQ: PASG )

0.7800 +0.0304 (+4.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Passage Bio Inc (NQ: PASG )

Historical Prices