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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.21 6.45 6.21 6.35 0.3M
2021-12-30 6.37 6.58 6.23 6.24 0.2M
2021-12-29 6.36 6.48 6.18 6.36 0.6M
2021-12-28 6.49 6.65 6.30 6.40 0.3M
2021-12-27 6.71 6.71 6.37 6.54 0.2M
2021-12-23 6.66 6.81 6.47 6.74 0.2M
2021-12-22 6.58 6.73 6.42 6.70 0.2M
2021-12-21 6.63 6.74 6.50 6.63 0.2M
2021-12-20 6.54 6.65 6.33 6.54 0.2M
2021-12-17 6.50 6.75 6.34 6.64 0.4M
2021-12-16 7.05 7.05 6.37 6.41 0.3M
2021-12-15 6.60 6.75 6.32 6.75 0.3M
2021-12-14 7.29 7.37 6.51 6.65 0.3M
2021-12-13 7.13 7.57 7.03 7.46 0.4M
2021-12-10 7.32 7.59 7.09 7.14 0.2M
2021-12-09 7.62 7.76 7.34 7.44 0.1M
2021-12-08 7.52 7.77 7.41 7.69 0.3M
2021-12-07 7.33 7.65 7.33 7.50 0.3M
2021-12-06 7.20 7.44 6.91 7.15 0.3M
2021-12-03 7.71 7.81 7.14 7.18 2.4M
2021-12-02 7.29 7.84 7.24 7.77 0.4M
2021-12-01 7.45 7.79 7.21 7.34 0.5M
2021-11-30 7.08 7.39 6.80 7.29 0.5M
2021-11-29 7.33 7.94 7.09 7.13 0.6M
2021-11-26 7.48 7.50 6.99 7.27 0.6M
2021-11-24 7.39 7.65 7.26 7.40 0.3M
2021-11-23 8.08 8.08 7.33 7.51 0.4M
2021-11-22 8.36 8.40 7.65 7.70 0.7M
2021-11-19 8.13 8.48 8.13 8.38 0.2M
2021-11-18 8.19 8.26 7.68 8.20 0.3M
2021-11-17 8.10 8.28 8.00 8.20 0.2M
2021-11-16 8.45 8.51 7.95 8.11 0.5M
2021-11-15 8.77 8.85 8.37 8.50 0.3M
2021-11-12 8.60 8.84 8.50 8.75 1.2M
2021-11-11 8.44 8.59 8.12 8.55 0.4M
2021-11-10 8.54 8.91 8.42 8.46 0.4M
2021-11-09 8.90 8.90 8.52 8.65 0.3M
2021-11-08 9.70 9.70 8.89 8.89 0.2M
2021-11-05 9.00 9.90 8.81 9.57 0.2M
2021-11-04 8.89 9.32 8.75 8.94 0.7M
2021-11-03 8.80 9.00 8.66 8.72 0.9M
2021-11-02 9.33 9.35 8.77 8.87 0.6M
2021-11-01 8.73 9.42 8.64 9.38 0.4M
2021-10-29 8.71 8.98 8.65 8.72 0.2M
2021-10-28 8.64 8.78 8.38 8.75 0.3M
2021-10-27 8.91 8.91 8.46 8.48 0.3M
2021-10-26 8.94 9.06 8.75 8.95 0.3M
2021-10-25 8.92 9.10 8.75 8.88 0.2M
2021-10-22 9.31 9.31 8.72 8.92 0.6M
2021-10-21 9.24 9.45 9.24 9.40 0.1M
2021-10-20 9.21 9.36 9.07 9.17 0.1M
2021-10-19 9.35 9.65 9.20 9.26 0.2M
2021-10-18 9.71 9.72 9.27 9.35 0.2M
2021-10-15 10.23 10.33 9.72 9.75 0.2M
2021-10-14 10.21 10.30 9.85 10.09 0.2M
2021-10-13 9.91 10.37 9.88 10.20 0.3M
2021-10-12 9.39 9.83 9.39 9.80 0.7M
2021-10-11 9.34 9.54 9.11 9.39 0.3M
2021-10-08 9.51 9.72 9.25 9.35 0.2M
2021-10-07 9.40 9.57 9.25 9.55 0.2M
2021-10-06 9.13 9.60 9.11 9.39 0.3M
2021-10-05 9.80 9.95 9.10 9.13 0.3M
2021-10-04 10.09 10.16 9.74 9.81 0.2M
2021-10-01 10.06 10.23 9.75 10.13 0.3M
2021-09-30 10.01 10.26 9.83 9.96 0.3M
2021-09-29 10.51 10.51 9.53 9.80 0.2M
2021-09-28 10.38 10.38 9.69 9.73 0.4M
2021-09-27 10.35 10.62 10.20 10.42 0.1M
2021-09-24 10.76 10.79 10.26 10.30 0.1M
2021-09-23 10.96 10.98 10.65 10.87 0.2M
2021-09-22 11.11 11.37 10.85 10.85 0.2M
2021-09-21 10.88 11.23 10.61 11.12 0.1M
2021-09-20 11.32 11.39 10.64 10.88 0.2M
2021-09-17 11.78 12.10 11.37 11.66 1.9M
2021-09-16 11.53 11.68 10.95 11.68 0.2M
2021-09-15 10.70 11.63 10.56 11.50 0.7M
2021-09-14 10.82 11.11 10.55 10.71 0.2M
2021-09-13 11.15 11.19 10.40 10.82 0.3M
2021-09-10 11.48 11.56 11.07 11.18 0.1M
2021-09-09 11.17 11.75 10.86 11.41 0.2M
2021-09-08 11.71 11.94 11.04 11.21 0.2M
2021-09-07 11.47 11.85 11.27 11.67 0.2M
2021-09-03 12.04 12.25 11.30 11.47 0.2M
2021-09-02 12.07 12.18 11.80 12.11 0.2M
2021-09-01 12.08 12.25 11.69 11.98 0.2M
2021-08-31 11.60 12.05 11.60 12.02 0.2M
2021-08-30 11.90 12.24 11.59 11.62 0.2M
2021-08-27 11.56 12.17 11.39 11.90 0.2M
2021-08-26 11.49 11.96 11.49 11.53 0.2M
2021-08-25 11.51 11.72 11.19 11.55 0.2M
2021-08-24 11.44 11.59 11.07 11.51 0.3M
2021-08-23 11.32 11.64 11.14 11.43 0.4M
2021-08-20 10.58 11.49 10.56 11.31 0.2M
2021-08-19 10.65 11.12 10.51 10.67 0.3M
2021-08-18 11.02 11.13 10.56 10.65 0.2M
2021-08-17 10.63 11.24 10.56 11.09 0.2M
2021-08-16 12.01 12.01 10.80 10.84 0.4M
2021-08-13 11.88 12.42 11.65 12.08 0.2M
2021-08-12 12.02 12.09 11.40 11.78 0.2M
2021-08-11 12.27 12.30 11.65 12.11 0.2M
2021-08-10 12.34 12.36 11.71 11.95 0.2M
2021-08-09 12.68 13.03 12.23 12.36 0.2M
2021-08-06 12.44 13.08 12.23 12.68 0.4M
2021-08-05 12.23 12.77 11.70 12.64 0.3M
2021-08-04 11.95 12.19 11.73 11.95 0.2M
2021-08-03 12.15 12.15 11.56 11.92 0.2M
2021-08-02 11.96 12.33 11.69 12.14 0.3M
2021-07-30 12.23 12.41 11.60 11.80 0.2M
2021-07-29 13.24 13.43 12.26 12.30 0.3M
2021-07-28 12.55 13.24 12.48 13.20 0.2M
2021-07-27 12.84 12.88 12.08 12.55 0.3M
2021-07-26 12.72 13.02 12.43 12.78 0.3M
2021-07-23 12.65 12.80 12.25 12.73 0.5M
2021-07-22 13.03 13.25 12.50 12.71 0.3M
2021-07-21 13.15 13.27 12.78 13.06 0.2M
2021-07-20 12.88 13.12 12.51 13.06 0.4M
2021-07-19 11.97 13.20 11.90 13.04 0.3M
2021-07-16 11.87 12.50 11.81 12.31 0.3M
2021-07-15 12.31 12.37 11.67 11.75 0.4M
2021-07-14 12.82 12.98 12.29 12.35 0.2M
2021-07-13 13.34 13.49 12.56 12.84 0.5M
2021-07-12 13.79 14.10 13.41 13.56 0.3M
2021-07-09 13.56 13.75 13.15 13.59 0.2M
2021-07-08 12.68 13.63 12.53 13.56 0.3M
2021-07-07 13.26 13.50 12.40 13.01 0.5M
2021-07-06 15.72 15.87 13.05 13.26 0.6M
2021-07-02 14.96 16.14 14.44 15.52 1.1M
2021-07-01 13.89 15.14 13.80 14.95 0.8M
2021-06-30 13.22 13.86 12.89 13.24 0.3M
2021-06-29 13.64 13.84 13.00 13.12 0.5M
2021-06-28 14.13 14.43 13.45 13.57 0.2M
2021-06-25 14.40 14.63 13.77 13.96 2.1M
2021-06-24 14.46 15.26 14.25 14.45 0.4M
2021-06-23 13.68 14.10 13.38 13.76 0.3M
2021-06-22 13.92 14.06 13.31 13.56 0.3M
2021-06-21 14.51 14.64 13.90 14.00 0.4M
2021-06-18 14.27 14.71 14.21 14.36 0.7M
2021-06-17 14.33 14.88 14.19 14.53 0.2M
2021-06-16 14.34 14.76 14.04 14.44 0.3M
2021-06-15 15.20 15.34 14.13 14.53 0.3M
2021-06-14 14.23 15.00 14.23 14.47 0.3M
2021-06-11 14.38 14.43 13.64 14.11 0.2M
2021-06-10 14.04 14.44 13.79 14.43 0.3M
2021-06-09 13.97 14.42 13.66 14.06 0.2M
2021-06-08 13.71 13.99 13.20 13.80 0.4M
2021-06-07 12.49 13.75 12.40 13.59 0.3M
2021-06-04 12.57 12.77 12.25 12.44 0.3M
2021-06-03 12.86 12.99 12.43 12.56 0.2M
2021-06-02 13.15 13.46 12.57 12.81 0.3M
2021-06-01 13.25 13.67 12.85 13.04 0.3M
2021-05-28 14.22 14.33 13.19 13.25 0.3M
2021-05-27 14.22 14.48 13.77 13.83 0.3M
2021-05-26 13.88 14.41 13.83 14.15 0.4M
2021-05-25 13.94 14.45 13.70 13.75 0.3M
2021-05-24 13.77 14.77 13.77 14.01 0.4M
2021-05-21 13.00 14.15 12.82 13.65 0.6M
2021-05-20 13.34 13.45 12.32 12.71 1.1M
2021-05-19 15.07 15.48 12.90 13.10 0.7M
2021-05-18 14.96 16.25 14.82 15.95 0.3M
2021-05-17 15.49 15.88 14.76 14.82 0.4M
2021-05-14 15.81 16.28 15.21 15.50 0.3M
2021-05-13 16.90 17.28 15.68 15.79 0.2M
2021-05-12 16.73 17.62 16.12 16.69 0.2M
2021-05-11 16.03 17.24 15.93 17.08 0.5M
2021-05-10 17.14 17.14 16.11 16.19 0.4M
2021-05-07 16.66 17.89 16.66 17.29 0.3M
2021-05-06 17.45 17.72 16.21 16.56 0.4M
2021-05-05 18.12 18.38 17.14 17.33 0.2M
2021-05-04 18.50 18.72 17.67 18.15 0.2M
2021-05-03 18.81 19.11 18.26 18.80 0.2M
2021-04-30 18.68 19.42 18.58 18.76 0.2M
2021-04-29 19.25 19.84 18.72 19.45 0.2M
2021-04-28 17.88 19.23 17.82 19.11 0.1M
2021-04-27 18.02 18.38 17.60 18.02 0.5M
2021-04-26 16.94 18.14 16.94 18.02 0.3M
2021-04-23 17.62 17.86 16.85 16.92 0.2M
2021-04-22 17.25 18.15 16.79 17.66 0.3M
2021-04-21 16.49 17.31 16.29 17.29 0.2M
2021-04-20 15.90 16.78 15.81 16.59 0.1M
2021-04-19 15.85 16.22 15.70 16.07 0.2M
2021-04-16 17.18 17.51 15.55 15.88 0.3M
2021-04-15 16.64 17.32 16.52 17.20 0.2M
2021-04-14 15.92 17.08 15.80 16.63 0.3M
2021-04-13 16.27 16.41 15.54 15.76 0.3M
2021-04-12 16.35 16.75 15.67 15.99 0.7M
2021-04-09 17.11 17.11 15.96 16.34 0.3M
2021-04-08 17.94 18.02 16.95 17.06 0.4M
2021-04-07 17.49 18.44 17.13 17.86 0.3M
2021-04-06 17.89 18.46 17.46 17.48 0.3M
2021-04-05 17.42 18.19 16.95 18.08 0.3M
2021-04-01 17.81 18.08 16.89 16.97 0.3M
2021-03-31 16.87 17.76 16.82 17.48 0.2M
2021-03-30 16.46 16.85 15.77 16.75 0.2M
2021-03-29 16.72 17.03 15.81 16.24 0.3M
2021-03-26 17.25 17.32 16.37 16.87 0.2M
2021-03-25 16.20 17.21 15.90 17.16 0.3M
2021-03-24 18.01 18.74 16.32 16.33 0.4M
2021-03-23 18.69 19.09 17.88 17.98 0.2M
2021-03-22 18.80 19.99 18.55 18.85 0.3M
2021-03-19 19.55 19.68 18.52 19.13 2.6M
2021-03-18 20.37 20.48 19.04 19.04 0.2M
2021-03-17 19.93 20.80 19.67 20.65 0.2M
2021-03-16 20.72 20.80 19.79 20.32 0.2M
2021-03-15 21.55 22.12 20.59 20.72 0.3M
2021-03-12 21.11 21.48 20.27 21.36 0.3M
2021-03-11 20.87 21.43 20.72 21.31 0.2M
2021-03-10 20.51 21.20 20.35 20.64 0.2M
2021-03-09 19.55 20.98 19.55 20.77 0.3M
2021-03-08 20.99 21.35 19.26 19.46 0.3M
2021-03-05 19.35 19.91 17.50 19.83 0.4M
2021-03-04 21.66 21.90 18.80 19.43 0.4M
2021-03-03 19.59 20.82 18.62 19.96 0.3M
2021-03-02 19.42 19.94 19.00 19.59 0.3M
2021-03-01 18.31 19.58 18.31 19.52 0.3M
2021-02-26 18.13 18.34 16.91 18.02 0.3M
2021-02-25 18.76 18.99 17.34 17.61 0.3M
2021-02-24 18.33 19.32 18.08 18.85 0.2M
2021-02-23 19.44 19.45 17.90 18.13 0.4M
2021-02-22 20.16 20.62 19.59 19.73 0.3M
2021-02-19 21.45 21.86 20.08 20.30 0.3M
2021-02-18 21.88 22.33 21.00 21.46 0.2M
2021-02-17 22.17 23.20 21.39 22.27 0.7M
2021-02-16 21.18 22.10 21.16 21.85 0.5M
2021-02-12 21.16 22.11 20.90 21.21 0.4M
2021-02-11 19.87 21.58 19.65 21.38 0.5M
2021-02-10 20.40 20.99 19.82 19.82 0.3M
2021-02-09 21.00 21.07 19.80 20.07 0.3M
2021-02-08 21.79 23.25 20.40 20.71 1.1M
2021-02-05 22.00 22.05 20.80 21.58 0.4M
2021-02-04 21.15 21.96 20.39 21.87 0.4M
2021-02-03 20.84 21.33 20.25 20.60 0.3M
2021-02-02 19.36 21.43 19.20 20.79 0.6M
2021-02-01 19.21 19.65 18.82 19.34 0.5M
2021-01-29 19.87 20.39 18.26 18.66 0.5M
2021-01-28 20.05 20.70 18.70 19.87 0.7M
2021-01-27 20.50 21.82 19.36 19.64 0.8M
2021-01-26 20.90 22.11 20.27 21.09 0.8M
2021-01-25 21.09 21.98 20.00 20.92 1.8M
2021-01-22 20.69 20.89 19.13 19.81 4.1M
2021-01-21 27.11 27.18 22.73 22.82 0.6M
2021-01-20 28.28 30.14 27.05 27.31 0.5M
2021-01-19 28.81 29.27 27.65 29.05 0.2M
2021-01-15 29.91 29.95 27.67 28.24 0.2M
2021-01-14 28.72 30.87 28.66 29.83 0.4M
2021-01-13 26.57 28.50 25.55 27.86 0.3M
2021-01-12 26.52 27.53 26.35 26.73 0.1M
2021-01-11 27.45 28.47 26.05 26.52 0.1M
2021-01-08 28.29 28.67 26.73 27.42 0.1M
2021-01-07 28.07 28.64 27.33 28.07 0.1M
2021-01-06 28.12 28.13 26.84 27.60 0.2M
2021-01-05 28.54 28.74 27.40 27.68 0.2M
2021-01-04 26.17 29.10 24.67 28.12 0.4M