Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Passage Bio Inc (NQ: PASG )

0.6877 +0.0477 (+7.45%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 0.7600 0.7590 0.6620 0.6620 387,965 -0.04(-5.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.