XNAS
Datos históricos de Passage Bio, Inc.
Passage Bio, Inc. · PASG
$3.63
▲ +0.14 (+3.79%)
Última operación · 11/10/2026, 19:23:01 UTC
- Variación en el periodo
- −57.54%
- Máximo
- US$20.00
- 9 de enero de 2026
- Mínimo
- US$3.29
- 25 de junio de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.83 | 3.83 | 3.61 | 3.69 | −2.38% | 12,111 |
| 8 oct 2026 | 3.77 | 3.83 | 3.62 | 3.78 | −1.95% | 15,793.339 |
| 7 oct 2026 | 4.00 | 4.05 | 3.76 | 3.86 | −5.51% | 14,064.192 |
| 6 oct 2026 | 4.13 | 4.29 | 4.08 | 4.08 | −0.24% | 6,574.057 |
| 5 oct 2026 | 4.05 | 4.19 | 4.05 | 4.09 | −0.73% | 17,933.329 |
| 2 oct 2026 | 4.29 | 4.44 | 4.11 | 4.12 | −1.93% | 17,049.099 |
| 1 oct 2026 | 4.50 | 4.73 | 4.20 | 4.20 | −6.64% | 26,483.099 |
| 30 sep 2026 | 4.59 | 4.67 | 4.37 | 4.50 | −2.81% | 28,926.77 |
| 29 sep 2026 | 4.61 | 4.88 | 4.61 | 4.63 | −0.96% | 24,752.099 |
| 28 sep 2026 | 4.79 | 5.07 | 4.52 | 4.68 | −2.60% | 18,645.153 |
| 25 sep 2026 | 4.78 | 4.85 | 4.61 | 4.80 | 0.00% | 8,690.099 |
| 24 sep 2026 | 4.96 | 5.03 | 4.79 | 4.80 | −4.00% | 6,657.965 |
| 23 sep 2026 | 4.86 | 5.05 | 4.82 | 5.00 | +1.01% | 3,444.949 |
| 22 sep 2026 | 4.89 | 4.95 | 4.73 | 4.95 | +2.48% | 24,098.407 |
| 21 sep 2026 | 4.76 | 4.83 | 4.67 | 4.83 | +1.68% | 117,627.146 |
| 18 sep 2026 | 4.93 | 4.94 | 4.66 | 4.75 | −5.75% | 21,237.11 |
| 17 sep 2026 | 4.98 | 5.04 | 4.75 | 5.04 | +3.70% | 3,317.204 |
| 16 sep 2026 | 4.74 | 4.92 | 4.74 | 4.86 | +1.89% | 18,038.079 |
| 15 sep 2026 | 4.83 | 4.85 | 4.70 | 4.77 | −1.85% | 9,817.091 |
| 14 sep 2026 | 4.91 | 5.03 | 4.81 | 4.86 | −2.80% | 30,122.832 |
| 11 sep 2026 | 4.97 | 5.13 | 4.90 | 5.00 | +0.30% | 7,890.885 |
| 10 sep 2026 | 4.99 | 5.22 | 4.90 | 4.99 | +0.91% | 28,579.449 |
| 9 sep 2026 | 4.84 | 5.36 | 4.74 | 4.94 | +1.86% | 197,245.917 |
| 8 sep 2026 | 4.63 | 4.91 | 4.63 | 4.85 | +4.30% | 15,224.533 |
| 4 sep 2026 | 4.63 | 4.87 | 4.63 | 4.65 | −2.11% | 3,756.467 |
| 3 sep 2026 | 4.60 | 4.75 | 4.56 | 4.75 | +3.04% | 8,029.846 |
| 2 sep 2026 | 4.41 | 4.65 | 4.41 | 4.61 | +3.83% | 3,437.099 |
| 1 sep 2026 | 4.43 | 4.44 | 4.40 | 4.44 | +0.23% | 1,301.099 |
| 31 ago 2026 | 4.52 | 4.65 | 4.40 | 4.43 | −1.99% | 16,422.243 |
| 28 ago 2026 | 4.32 | 4.60 | 4.31 | 4.52 | +4.39% | 21,893.145 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.