Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Passage Bio Inc (NQ: PASG )

1.130 -0.090 (-7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 2.290 2.445 2.250 2.360 267,490 +0.02(+0.85%)
Jun 29, 2022 2.350 2.390 2.220 2.340 283,198 -0.02(-0.85%)
Jun 28, 2022 2.510 2.510 2.330 2.360 240,705 -0.09(-3.67%)
Jun 27, 2022 2.530 2.560 2.360 2.450 275,217 -0.10(-3.92%)
Jun 24, 2022 2.840 2.840 2.470 2.550 4,330,823 -0.21(-7.61%)
Jun 23, 2022 2.510 2.760 2.510 2.760 374,122 +0.26(+10.40%)
Jun 22, 2022 2.220 2.570 2.200 2.500 587,704 +0.23(+10.13%)
Jun 21, 2022 2.210 2.340 2.200 2.270 482,791 +0.07(+3.18%)
Jun 17, 2022 1.990 2.250 1.990 2.200 514,761 +0.21(+10.55%)
Jun 16, 2022 2.010 2.090 1.900 1.990 391,908 -0.13(-6.13%)
Jun 15, 2022 2.210 2.240 2.010 2.120 395,950 -0.06(-2.75%)
Jun 14, 2022 2.290 2.290 2.130 2.180 166,352 -0.11(-4.80%)
Jun 13, 2022 2.400 2.410 2.230 2.290 338,855 -0.25(-9.84%)
Jun 10, 2022 2.600 2.640 2.480 2.540 419,575 -0.16(-5.93%)
Jun 09, 2022 2.620 2.885 2.510 2.700 765,815 +0.03(+1.12%)
Jun 08, 2022 2.540 2.744 2.415 2.670 887,872 +0.08(+3.09%)
Jun 07, 2022 2.260 2.640 2.250 2.590 574,281 +0.31(+13.60%)
Jun 06, 2022 2.240 2.350 2.150 2.280 1,007,132 +0.06(+2.70%)
Jun 03, 2022 2.030 2.460 2.020 2.220 1,325,938 +0.17(+8.29%)
Jun 02, 2022 1.850 2.080 1.820 2.050 718,770 +0.19(+10.22%)
Jun 01, 2022 1.790 1.900 1.750 1.860 1,159,339 +0.06(+3.33%)
May 31, 2022 1.850 1.870 1.780 1.800 641,108 -0.06(-3.23%)
May 27, 2022 1.800 1.880 1.690 1.860 303,692 +0.10(+5.68%)
May 26, 2022 1.800 1.920 1.740 1.760 279,131 -0.04(-2.22%)
May 25, 2022 1.760 1.820 1.730 1.800 177,791 +0.04(+2.27%)
May 24, 2022 1.830 1.860 1.700 1.760 364,373 -0.13(-6.88%)
May 23, 2022 2.080 2.080 1.880 1.890 324,053 -0.13(-6.44%)
May 20, 2022 1.890 2.050 1.860 2.020 539,918 +0.19(+10.38%)
May 19, 2022 1.760 1.870 1.700 1.830 460,758 +0.06(+3.39%)
May 18, 2022 1.800 1.890 1.720 1.770 537,544 -0.10(-5.35%)
May 17, 2022 1.770 1.940 1.730 1.870 501,476 +0.18(+10.65%)
May 16, 2022 2.020 2.020 1.670 1.690 420,985 -0.14(-7.65%)
May 13, 2022 1.750 1.860 1.740 1.830 630,434 +0.09(+5.17%)
May 12, 2022 1.620 1.810 1.570 1.740 509,665 +0.11(+6.75%)
May 11, 2022 1.970 2.020 1.620 1.630 460,091 -0.37(-18.50%)
May 10, 2022 2.070 2.170 1.930 2.000 717,597 +0.00(+0.00%)
May 09, 2022 2.180 2.184 1.950 2.000 537,439 -0.23(-10.31%)
May 06, 2022 2.160 2.280 2.030 2.230 861,739 +0.20(+9.85%)
May 05, 2022 2.180 2.280 2.015 2.030 573,611 -0.20(-8.97%)
May 04, 2022 1.980 2.230 1.900 2.230 1,706,342 +0.27(+13.78%)
May 03, 2022 1.910 1.970 1.880 1.960 1,286,994 +0.04(+2.08%)
May 02, 2022 1.920 2.010 1.860 1.920 473,628 -0.03(-1.54%)
Apr 29, 2022 1.950 2.110 1.930 1.950 464,815 -0.05(-2.50%)
Apr 28, 2022 2.170 2.200 1.910 2.000 422,647 -0.12(-5.66%)
Apr 27, 2022 2.240 2.255 2.120 2.120 448,517 -0.10(-4.50%)
Apr 26, 2022 2.460 2.492 2.200 2.220 478,718 -0.27(-10.84%)
Apr 25, 2022 2.490 2.510 2.460 2.490 255,873 -0.02(-0.80%)
Apr 22, 2022 2.520 2.590 2.480 2.510 309,984 -0.03(-1.18%)
Apr 21, 2022 2.660 2.720 2.520 2.540 282,453 -0.10(-3.79%)
Apr 20, 2022 2.620 2.647 2.520 2.640 315,500 +0.03(+1.15%)
Apr 19, 2022 2.700 2.700 2.530 2.610 301,292 +0.00(+0.00%)
Apr 18, 2022 2.890 2.890 2.610 2.610 284,981 -0.28(-9.69%)
Apr 14, 2022 3.110 3.110 2.880 2.890 216,198 -0.22(-7.07%)
Apr 13, 2022 3.100 3.160 3.060 3.110 155,805 +0.01(+0.32%)
Apr 12, 2022 3.250 3.320 3.085 3.100 282,259 -0.10(-3.13%)
Apr 11, 2022 3.280 3.280 3.180 3.200 267,361 -0.03(-0.93%)
Apr 08, 2022 3.460 3.460 3.210 3.230 246,243 -0.23(-6.65%)
Apr 07, 2022 3.280 3.560 3.280 3.460 323,007 +0.16(+4.85%)
Apr 06, 2022 3.310 3.380 3.220 3.300 194,573 -0.05(-1.49%)
Apr 05, 2022 3.330 3.488 3.330 3.350 232,312 -0.04(-1.18%)
Apr 04, 2022 3.240 3.420 3.240 3.390 298,470 +0.21(+6.60%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.