Passage Bio, Inc. PASG
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$4,12-0,08 (-%1,93)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |