Passage Bio

PASG
🏛️ usa →
8.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:49 7.32 7.32 7.32 7.32 0.4K
09:55 7.38 7.38 7.38 7.38 0.2K
09:57 7.42 7.42 7.42 7.42 3.0K
10:20 7.45 7.45 7.45 7.45 0.3K
10:54 7.56 7.56 7.56 7.56 3.4K
10:57 7.61 7.61 7.61 7.61 3.6K
11:37 7.69 7.73 7.69 7.73 2.2K
11:49 7.60 7.60 7.60 7.60 0.4K
11:58 7.61 7.61 7.61 7.61 0.7K
12:03 7.72 7.72 7.72 7.72 0.3K
12:34 7.61 7.61 7.61 7.61 0.2K
12:38 7.72 7.72 7.72 7.72 1.6K
12:46 7.72 7.72 7.72 7.72 0.6K
13:07 7.76 7.76 7.76 7.76 1.8K
13:19 7.74 7.74 7.74 7.74 0.4K
14:25 7.79 7.79 7.79 7.79 0.7K
14:44 7.75 7.75 7.75 7.75 2.4K
14:52 7.79 7.79 7.79 7.79 0.1K
14:56 7.74 7.74 7.74 7.74 0.8K
15:45 7.72 7.72 7.72 7.72 0.1K
15:59 7.72 7.72 7.72 7.72 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 7.63 8.60 7.60 8.00 0.1M
2025-09-25 7.71 7.72 7.50 7.64 0.0M
2025-09-24 7.51 7.79 7.32 7.72 0.0M
2025-09-23 7.63 7.71 7.32 7.53 0.0M
2025-09-22 7.28 7.54 7.15 7.54 0.0M
2025-09-19 7.65 7.65 7.09 7.17 0.0M
2025-09-18 7.21 7.55 7.16 7.55 0.0M
2025-09-17 6.99 7.45 6.99 7.03 0.0M
2025-09-16 7.00 7.45 6.95 7.27 0.0M
2025-09-15 7.00 7.13 6.82 6.95 0.0M
2025-09-12 7.03 7.24 6.87 7.00 0.1M
2025-09-11 7.01 7.29 6.86 6.97 0.1M
2025-09-10 7.04 7.10 6.90 7.06 0.0M
2025-09-09 6.83 7.31 6.83 7.00 0.0M
2025-09-08 7.24 7.50 6.90 6.92 0.0M
2025-09-05 7.06 7.63 6.82 7.18 0.1M
2025-09-04 7.13 7.20 6.90 7.00 0.0M
2025-09-03 6.87 7.54 6.65 7.13 0.0M
2025-09-02 7.11 7.18 6.92 7.11 0.0M
2025-08-29 6.84 7.13 6.63 7.13 0.0M
2025-08-28 7.01 7.29 6.90 6.90 0.0M
2025-08-27 7.30 7.31 6.95 7.04 0.0M
2025-08-26 7.42 7.44 6.93 7.04 0.0M
2025-08-25 7.70 7.70 7.24 7.48 0.0M
2025-08-22 7.53 7.65 7.13 7.54 0.0M
2025-08-21 7.70 7.70 7.30 7.40 0.0M
2025-08-20 6.73 7.75 6.73 7.69 0.0M
2025-08-19 7.28 7.39 6.65 6.93 0.0M
2025-08-18 7.10 7.50 6.80 7.22 0.1M
2025-08-15 7.47 7.65 6.79 6.95 0.1M
2025-08-14 6.50 7.65 6.50 7.59 0.1M
2025-08-13 5.52 6.73 5.52 6.38 0.0M
2025-08-12 5.75 5.95 5.51 5.61 0.0M
2025-08-11 6.25 6.25 5.60 5.90 0.0M
2025-08-08 5.69 6.27 5.50 6.27 0.0M
2025-08-07 5.55 5.76 5.41 5.61 0.0M
2025-08-06 5.94 5.94 5.51 5.66 0.0M
2025-08-05 5.83 5.99 5.51 5.81 0.0M
2025-08-04 5.75 5.83 5.50 5.74 0.0M
2025-08-01 6.29 6.35 5.60 5.74 0.0M
2025-07-31 6.01 6.45 6.01 6.42 0.0M
2025-07-30 6.24 6.58 6.01 6.15 0.0M
2025-07-29 7.03 7.03 6.20 6.34 0.1M
2025-07-28 7.44 7.57 6.86 7.05 0.1M
2025-07-25 6.21 7.70 6.21 7.44 0.5M
2025-07-24 5.70 5.95 5.52 5.73 0.2M
2025-07-23 5.65 5.99 5.40 5.78 0.2M
2025-07-22 5.32 5.86 5.32 5.67 0.1M
2025-07-21 5.60 6.06 5.12 5.27 0.1M
2025-07-18 5.78 6.08 5.44 5.56 0.1M
2025-07-17 5.51 6.41 5.50 5.77 0.1M
2025-07-16 5.75 6.01 5.55 5.56 0.1M
2025-07-15 6.89 7.01 5.85 5.96 0.1M
2025-07-14 7.63 7.63 6.43 6.79 0.1M
2025-07-11 8.00 8.51 8.00 8.02 0.1M
2025-07-10 7.60 8.80 7.00 7.95 0.1M
2025-07-09 8.33 8.86 8.26 8.82 0.0M
2025-07-08 9.00 9.09 8.00 8.12 0.0M
2025-07-07 9.60 9.82 8.60 8.66 0.0M
2025-07-03 9.00 9.40 8.52 9.22 0.0M
2025-07-02 7.60 8.77 7.60 8.13 0.0M
2025-07-01 7.86 8.16 7.46 7.60 0.0M
2025-06-30 7.60 8.35 6.90 8.01 0.0M
2025-06-27 7.20 7.20 6.62 6.62 0.0M
2025-06-26 6.74 7.03 6.54 6.60 0.0M
2025-06-25 7.09 7.37 6.39 6.52 0.0M
2025-06-24 7.10 7.30 6.70 7.03 0.1M
2025-06-23 7.43 7.82 6.61 6.70 0.0M
2025-06-20 7.81 8.00 7.67 7.82 0.0M
2025-06-18 7.53 7.85 7.53 7.81 0.0M
2025-06-17 7.82 8.11 7.50 7.61 0.0M
2025-06-16 7.59 8.22 7.59 8.06 0.0M
2025-06-13 8.31 8.88 7.70 7.82 0.0M
2025-06-12 8.80 9.20 8.45 8.63 0.0M
2025-06-11 9.60 9.60 8.86 9.17 0.0M
2025-06-10 9.15 9.60 9.04 9.59 0.0M
2025-06-09 8.55 9.31 8.45 9.23 0.0M
2025-06-06 9.40 9.60 8.45 8.46 0.0M
2025-06-05 9.40 9.59 8.60 9.00 0.0M
2025-06-04 9.90 10.40 9.00 9.66 0.0M
2025-06-03 9.19 10.00 8.52 9.98 0.0M
2025-06-02 8.60 9.20 8.00 8.72 0.0M
2025-05-30 8.86 9.00 8.13 8.73 0.0M
2025-05-29 7.20 9.40 7.20 9.03 0.1M
2025-05-28 7.17 7.20 6.72 7.20 0.0M
2025-05-27 7.46 7.76 7.00 7.16 0.0M
2025-05-23 6.80 7.60 6.80 7.40 0.0M
2025-05-22 6.38 7.04 6.29 6.98 0.0M
2025-05-21 6.20 6.28 5.99 6.02 0.0M
2025-05-20 5.85 6.29 5.84 6.28 0.0M
2025-05-19 6.04 6.16 5.55 5.96 0.0M
2025-05-16 5.95 6.20 5.57 6.04 0.0M
2025-05-15 6.01 6.01 5.44 5.95 0.0M
2025-05-14 6.00 6.36 5.14 5.33 0.0M
2025-05-13 6.46 6.46 5.60 5.90 0.0M
2025-05-12 7.02 7.02 5.93 6.17 0.0M
2025-05-09 7.24 7.56 6.30 6.58 0.0M
2025-05-08 6.85 7.56 6.80 6.93 0.0M
2025-05-07 7.06 7.57 6.83 6.85 0.0M
2025-05-06 7.22 7.80 6.55 6.76 0.0M
2025-05-05 7.90 8.25 7.11 7.17 0.0M
2025-05-02 6.66 8.44 6.66 7.90 0.0M
2025-05-01 6.58 7.75 6.34 6.70 0.0M
2025-04-30 6.47 6.80 6.17 6.52 0.0M
2025-04-29 6.48 6.58 6.22 6.23 0.0M
2025-04-28 6.42 6.54 6.22 6.52 0.0M
2025-04-25 6.42 6.64 6.40 6.44 0.0M
2025-04-24 0.34 0.35 0.31 0.33 0.3M
2025-04-23 0.35 0.36 0.33 0.34 0.3M
2025-04-22 0.36 0.36 0.33 0.35 0.2M
2025-04-21 0.34 0.40 0.33 0.36 0.5M
2025-04-17 0.33 0.36 0.31 0.33 0.2M
2025-04-16 0.36 0.37 0.32 0.33 0.3M
2025-04-15 0.41 0.41 0.36 0.37 0.2M
2025-04-14 0.36 0.40 0.36 0.38 0.1M
2025-04-11 0.36 0.38 0.35 0.36 0.1M
2025-04-10 0.41 0.41 0.35 0.36 0.1M
2025-04-09 0.36 0.42 0.33 0.41 0.2M
2025-04-08 0.37 0.37 0.30 0.33 0.1M
2025-04-07 0.34 0.38 0.30 0.35 0.3M
2025-04-04 0.36 0.40 0.33 0.34 0.4M
2025-04-03 0.42 0.42 0.36 0.36 0.2M
2025-04-02 0.36 0.41 0.36 0.39 0.0M
2025-04-01 0.34 0.39 0.34 0.39 0.1M
2025-03-31 0.39 0.39 0.32 0.35 0.5M
2025-03-28 0.40 0.41 0.38 0.38 0.3M
2025-03-27 0.43 0.45 0.40 0.41 0.2M
2025-03-26 0.50 0.50 0.46 0.46 0.0M
2025-03-25 0.50 0.50 0.47 0.49 0.1M
2025-03-24 0.52 0.54 0.48 0.50 0.1M
2025-03-21 0.48 0.51 0.45 0.50 0.2M
2025-03-20 0.45 0.48 0.43 0.48 0.0M
2025-03-19 0.45 0.47 0.43 0.47 0.1M
2025-03-18 0.39 0.47 0.38 0.45 0.2M
2025-03-17 0.40 0.42 0.36 0.39 0.2M
2025-03-14 0.42 0.42 0.38 0.39 0.2M
2025-03-13 0.41 0.43 0.35 0.39 0.4M
2025-03-12 0.41 0.44 0.40 0.40 0.2M
2025-03-11 0.41 0.42 0.39 0.41 0.1M
2025-03-10 0.46 0.48 0.41 0.41 0.2M
2025-03-07 0.49 0.50 0.41 0.46 0.1M
2025-03-06 0.48 0.51 0.47 0.47 0.1M
2025-03-05 0.45 0.50 0.44 0.47 0.1M
2025-03-04 0.47 0.49 0.38 0.43 0.7M
2025-03-03 0.52 0.53 0.48 0.48 0.2M
2025-02-28 0.52 0.55 0.51 0.52 0.1M
2025-02-27 0.51 0.53 0.48 0.51 0.1M
2025-02-26 0.53 0.54 0.49 0.51 0.1M
2025-02-25 0.54 0.55 0.49 0.53 0.2M
2025-02-24 0.52 0.55 0.48 0.52 0.1M
2025-02-21 0.54 0.57 0.52 0.52 0.1M
2025-02-20 0.54 0.58 0.53 0.55 0.1M
2025-02-19 0.53 0.58 0.52 0.54 0.1M
2025-02-18 0.58 0.59 0.54 0.55 0.1M
2025-02-14 0.55 0.60 0.53 0.56 0.2M
2025-02-13 0.54 0.58 0.50 0.52 0.1M
2025-02-12 0.52 0.54 0.50 0.52 0.1M
2025-02-11 0.58 0.58 0.51 0.53 0.2M
2025-02-10 0.59 0.59 0.56 0.57 0.1M
2025-02-07 0.61 0.61 0.55 0.59 0.2M
2025-02-06 0.61 0.61 0.57 0.58 0.1M
2025-02-05 0.60 0.60 0.59 0.60 0.1M
2025-02-04 0.59 0.61 0.58 0.61 0.3M
2025-02-03 0.58 0.61 0.57 0.57 0.2M
2025-01-31 0.59 0.63 0.57 0.58 0.1M
2025-01-30 0.57 0.61 0.57 0.58 0.1M
2025-01-29 0.57 0.59 0.57 0.58 0.1M
2025-01-28 0.59 0.60 0.57 0.58 0.1M
2025-01-27 0.59 0.62 0.58 0.61 0.2M
2025-01-24 0.62 0.62 0.59 0.61 0.1M
2025-01-23 0.61 0.64 0.59 0.62 0.1M
2025-01-22 0.61 0.63 0.59 0.60 0.1M
2025-01-21 0.63 0.63 0.60 0.62 0.3M
2025-01-17 0.61 0.63 0.59 0.60 0.2M
2025-01-16 0.58 0.60 0.56 0.60 0.2M
2025-01-15 0.59 0.64 0.57 0.59 0.2M
2025-01-14 0.63 0.63 0.58 0.60 0.4M
2025-01-13 0.65 0.66 0.62 0.64 0.1M
2025-01-10 0.64 0.70 0.61 0.67 0.5M
2025-01-08 0.70 0.79 0.64 0.66 0.4M
2025-01-07 0.76 0.81 0.69 0.70 0.6M
2025-01-06 0.82 0.83 0.75 0.76 0.4M
2025-01-03 0.85 0.90 0.78 0.83 0.8M
2025-01-02 0.69 1.01 0.68 0.83 6.7M