Passage Bio, Inc. PASG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,12-0,08 (-1,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,12 | -1,93 % | $4,29 | $4,44 | $4,11 | 17,00K |
| 2026-10-01 | $4,20 | -6,64 % | $4,50 | $4,73 | $4,20 | 26,50K |
| 2026-09-30 | $4,50 | -2,81 % | $4,59 | $4,67 | $4,37 | 28,90K |
| 2026-09-29 | $4,63 | -0,96 % | $4,61 | $4,88 | $4,61 | 24,80K |
| 2026-09-28 | $4,68 | -2,60 % | $4,79 | $5,07 | $4,52 | 18,60K |
| 2026-09-25 | $4,80 | 0,00 % | $4,78 | $4,85 | $4,61 | 8,70K |
| 2026-09-24 | $4,80 | -4,00 % | $4,96 | $5,03 | $4,78 | 6,60K |
| 2026-09-23 | $5,00 | +1,01 % | $4,86 | $5,05 | $4,82 | 3,40K |
| 2026-09-22 | $4,95 | +2,48 % | $4,89 | $4,95 | $4,73 | 24,10K |
| 2026-09-21 | $4,83 | +1,68 % | $4,76 | $4,83 | $4,66 | 117,60K |
| 2026-09-18 | $4,75 | -5,75 % | $4,93 | $4,93 | $4,66 | 21,20K |
| 2026-09-17 | $5,04 | +3,70 % | $4,98 | $5,04 | $4,75 | 3,30K |
| 2026-09-16 | $4,86 | +1,89 % | $4,74 | $4,91 | $4,74 | 18,00K |
| 2026-09-15 | $4,77 | -1,85 % | $4,83 | $4,84 | $4,70 | 9,80K |
| 2026-09-14 | $4,86 | -2,80 % | $4,91 | $5,03 | $4,81 | 30,10K |
| 2026-09-11 | $5,00 | +0,30 % | $4,97 | $5,13 | $4,90 | 7,90K |
| 2026-09-10 | $4,99 | +0,91 % | $4,99 | $5,22 | $4,90 | 28,50K |
| 2026-09-09 | $4,94 | +1,86 % | $4,84 | $5,36 | $4,74 | 197,20K |
| 2026-09-08 | $4,85 | +4,30 % | $4,63 | $4,91 | $4,63 | 14,60K |
| 2026-09-04 | $4,65 | -2,11 % | $4,63 | $4,88 | $4,63 | 3,80K |
| 2026-09-03 | $4,75 | +3,04 % | $4,60 | $4,75 | $4,56 | 7,70K |
| 2026-09-02 | $4,61 | +3,83 % | $4,41 | $4,65 | $4,41 | 3,40K |
| 2026-09-01 | $4,44 | +0,23 % | $4,43 | $4,45 | $4,40 | 1,30K |
| 2026-08-31 | $4,43 | -1,99 % | $4,52 | $4,65 | $4,40 | 16,40K |
| 2026-08-28 | $4,52 | +4,39 % | $4,32 | $4,60 | $4,31 | 21,90K |
| 2026-08-27 | $4,33 | -3,78 % | $4,46 | $4,53 | $4,31 | 14,00K |
| 2026-08-26 | $4,50 | -6,83 % | $4,79 | $4,79 | $4,50 | 6,30K |
| 2026-08-25 | $4,83 | +7,10 % | $4,53 | $4,88 | $4,51 | 20,70K |
| 2026-08-24 | $4,51 | +1,58 % | $4,37 | $4,66 | $4,30 | 39,30K |
| 2026-08-21 | $4,44 | -0,89 % | $4,53 | $4,72 | $4,35 | 36,50K |
| 2026-08-20 | $4,48 | -0,67 % | $4,40 | $4,74 | $4,40 | 11,30K |
| 2026-08-19 | $4,51 | -0,22 % | $4,66 | $4,97 | $4,50 | 34,20K |
| 2026-08-18 | $4,52 | -0,44 % | $4,50 | $4,70 | $4,44 | 8,20K |
| 2026-08-17 | $4,54 | -1,09 % | $4,50 | $4,78 | $4,38 | 10,50K |
| 2026-08-14 | $4,59 | +0,33 % | $4,52 | $4,67 | $4,42 | 2,20K |
| 2026-08-13 | $4,57 | -0,33 % | $4,54 | $4,72 | $4,54 | 4,60K |
| 2026-08-12 | $4,59 | +2,00 % | $4,50 | $4,67 | $4,43 | 6,20K |
| 2026-08-11 | $4,50 | +4,17 % | $4,36 | $4,64 | $4,36 | 3,70K |
| 2026-08-10 | $4,32 | -1,82 % | $4,36 | $4,67 | $4,25 | 18,70K |
| 2026-08-07 | $4,40 | 0,00 % | $4,41 | $4,57 | $4,39 | 6,80K |
| 2026-08-06 | $4,40 | -4,56 % | $4,56 | $4,62 | $4,40 | 5,40K |
| 2026-08-05 | $4,61 | -0,43 % | $4,59 | $4,73 | $4,59 | 12,00K |
| 2026-08-04 | $4,63 | +3,12 % | $4,52 | $4,75 | $4,35 | 38,20K |
| 2026-08-03 | $4,49 | +0,45 % | $4,48 | $4,69 | $4,33 | 7,00K |
| 2026-07-31 | $4,47 | -0,45 % | $4,53 | $4,62 | $4,47 | 5,00K |
| 2026-07-30 | $4,49 | -0,66 % | $4,47 | $4,67 | $4,47 | 5,20K |
| 2026-07-29 | $4,52 | -1,09 % | $4,52 | $4,64 | $4,41 | 9,90K |
| 2026-07-28 | $4,57 | -1,08 % | $4,47 | $4,59 | $4,42 | 15,00K |
| 2026-07-27 | $4,62 | -6,48 % | $4,85 | $4,95 | $4,55 | 29,50K |
| 2026-07-24 | $4,94 | +0,82 % | $4,79 | $5,00 | $4,60 | 95,40K |
| 2026-07-23 | $4,90 | -0,41 % | $4,82 | $4,90 | $4,82 | 2,10K |
| 2026-07-22 | $4,92 | +0,20 % | $4,74 | $5,00 | $4,68 | 34,00K |
| 2026-07-21 | $4,91 | +2,08 % | $4,80 | $4,91 | $4,79 | 9,90K |
| 2026-07-20 | $4,81 | -0,41 % | $4,83 | $5,00 | $4,75 | 80,70K |
| 2026-07-17 | $4,83 | -1,63 % | $4,90 | $4,91 | $4,68 | 55,40K |
| 2026-07-16 | $4,91 | 0,00 % | $4,94 | $5,01 | $4,88 | 76,00K |
| 2026-07-15 | $4,91 | +10,59 % | $4,42 | $5,00 | $4,42 | 57,80K |
| 2026-07-14 | $4,44 | -0,45 % | $4,37 | $4,64 | $4,25 | 59,00K |
| 2026-07-13 | $4,46 | -2,41 % | $4,62 | $4,74 | $4,31 | 94,90K |
| 2026-07-10 | $4,57 | -2,97 % | $4,66 | $4,66 | $4,41 | 39,60K |
| 2026-07-09 | $4,71 | -2,28 % | $4,75 | $4,78 | $4,59 | 19,40K |
| 2026-07-08 | $4,82 | -3,60 % | $4,92 | $4,92 | $4,59 | 26,70K |
| 2026-07-07 | $5,00 | +6,38 % | $4,67 | $5,06 | $4,60 | 68,30K |
| 2026-07-06 | $4,70 | +0,43 % | $4,48 | $4,78 | $4,48 | 19,90K |
| 2026-07-02 | $4,68 | +2,18 % | $4,64 | $4,73 | $4,45 | 44,60K |
| 2026-07-01 | $4,58 | -6,15 % | $4,92 | $4,92 | $4,42 | 58,70K |
| 2026-06-30 | $4,88 | +0,62 % | $4,90 | $4,99 | $4,76 | 89,40K |
| 2026-06-29 | $4,85 | +3,19 % | $4,60 | $5,00 | $4,58 | 111,00K |
| 2026-06-26 | $4,70 | +8,55 % | $4,30 | $5,00 | $4,19 | 280,50K |
| 2026-06-25 | $4,33 | -26,36 % | $4,86 | $5,00 | $3,29 | 795,60K |
| 2026-06-24 | $5,88 | -3,92 % | $6,27 | $6,30 | $5,78 | 1,04M |
| 2026-06-23 | $6,12 | +6,99 % | $5,68 | $6,25 | $5,54 | 97,30K |
| 2026-06-22 | $5,72 | +2,33 % | $5,60 | $5,85 | $5,60 | 38,00K |
| 2026-06-18 | $5,59 | +4,88 % | $5,34 | $5,65 | $5,27 | 73,10K |
| 2026-06-17 | $5,33 | -3,09 % | $5,70 | $5,70 | $5,30 | 20,60K |
| 2026-06-16 | $5,50 | 0,00 % | $5,66 | $5,83 | $5,30 | 55,60K |
| 2026-06-15 | $5,50 | -5,34 % | $5,69 | $5,78 | $5,50 | 40,10K |
| 2026-06-12 | $5,81 | +3,75 % | $5,73 | $5,94 | $5,48 | 30,40K |
| 2026-06-11 | $5,60 | +9,16 % | $5,35 | $5,75 | $5,30 | 57,00K |
| 2026-06-10 | $5,13 | -7,90 % | $5,46 | $5,89 | $4,92 | 72,00K |
| 2026-06-09 | $5,57 | +1,83 % | $5,52 | $5,90 | $5,41 | 27,60K |
| 2026-06-08 | $5,47 | -2,67 % | $5,64 | $5,79 | $5,38 | 28,90K |
| 2026-06-05 | $5,62 | -6,33 % | $5,93 | $5,93 | $5,62 | 34,80K |
| 2026-06-04 | $6,00 | +0,50 % | $5,92 | $6,07 | $5,54 | 49,40K |
| 2026-06-03 | $5,97 | +1,27 % | $5,81 | $6,00 | $5,80 | 35,00K |
| 2026-06-02 | $5,89 | +0,77 % | $5,78 | $5,98 | $5,75 | 25,20K |
| 2026-06-01 | $5,85 | +1,39 % | $5,72 | $5,93 | $5,58 | 18,40K |
| 2026-05-29 | $5,77 | +1,05 % | $5,71 | $5,90 | $5,66 | 29,70K |
| 2026-05-28 | $5,71 | +3,44 % | $5,49 | $5,87 | $5,43 | 88,00K |
| 2026-05-27 | $5,52 | -0,54 % | $5,58 | $5,80 | $5,42 | 39,30K |