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
2022-12-30 1.30 1.45 1.30 1.38 0.2M
2022-12-29 1.26 1.38 1.25 1.36 0.3M
2022-12-28 1.22 1.28 1.21 1.26 0.1M
2022-12-27 1.27 1.28 1.20 1.23 0.2M
2022-12-23 1.21 1.28 1.21 1.28 0.1M
2022-12-22 1.22 1.22 1.17 1.20 0.1M
2022-12-21 1.20 1.24 1.18 1.20 0.1M
2022-12-20 1.23 1.23 1.17 1.20 0.1M
2022-12-19 1.22 1.23 1.12 1.18 0.4M
2022-12-16 1.22 1.22 1.16 1.20 0.6M
2022-12-15 1.22 1.23 1.14 1.22 0.3M
2022-12-14 1.32 1.38 1.16 1.25 1.2M
2022-12-13 1.11 1.20 1.10 1.14 0.3M
2022-12-12 1.05 1.12 1.05 1.09 0.3M
2022-12-09 1.09 1.12 1.04 1.07 0.3M
2022-12-08 1.07 1.12 1.05 1.09 0.2M
2022-12-07 1.08 1.09 1.04 1.06 0.2M
2022-12-06 1.19 1.19 1.07 1.10 0.3M
2022-12-05 1.25 1.27 1.15 1.16 0.2M
2022-12-02 1.21 1.24 1.18 1.22 0.2M
2022-12-01 1.24 1.24 1.17 1.19 0.1M
2022-11-30 1.23 1.25 1.17 1.22 0.2M
2022-11-29 1.24 1.26 1.17 1.19 0.1M
2022-11-28 1.28 1.29 1.19 1.21 0.2M
2022-11-25 1.24 1.29 1.21 1.25 0.1M
2022-11-23 1.20 1.26 1.18 1.24 0.3M
2022-11-22 1.34 1.40 1.13 1.20 0.4M
2022-11-21 1.35 1.40 1.27 1.31 0.4M
2022-11-18 1.40 1.45 1.30 1.35 0.1M
2022-11-17 1.41 1.42 1.38 1.42 0.1M
2022-11-16 1.47 1.47 1.37 1.41 0.1M
2022-11-15 1.48 1.57 1.45 1.47 0.1M
2022-11-14 1.48 1.58 1.43 1.48 0.2M
2022-11-11 1.35 1.48 1.35 1.46 0.6M
2022-11-10 1.25 1.37 1.23 1.33 0.5M
2022-11-09 1.15 1.21 1.11 1.20 0.3M
2022-11-08 1.23 1.25 1.13 1.18 0.3M
2022-11-07 1.25 1.25 1.15 1.20 0.2M
2022-11-04 1.27 1.29 1.20 1.24 0.1M
2022-11-03 1.23 1.36 1.23 1.27 0.2M
2022-11-02 1.21 1.28 1.21 1.25 0.1M
2022-11-01 1.23 1.28 1.22 1.22 0.1M
2022-10-31 1.32 1.32 1.22 1.22 0.1M
2022-10-28 1.30 1.32 1.27 1.28 0.1M
2022-10-27 1.32 1.34 1.28 1.31 0.1M
2022-10-26 1.40 1.49 1.29 1.31 0.1M
2022-10-25 1.27 1.47 1.27 1.40 0.4M
2022-10-24 1.28 1.32 1.22 1.27 0.2M
2022-10-21 1.28 1.33 1.25 1.26 0.1M
2022-10-20 1.24 1.33 1.24 1.28 0.1M
2022-10-19 1.32 1.43 1.26 1.27 0.3M
2022-10-18 1.28 1.44 1.26 1.31 0.4M
2022-10-17 1.22 1.29 1.19 1.26 0.1M
2022-10-14 1.21 1.23 1.18 1.19 0.1M
2022-10-13 1.26 1.26 1.21 1.23 0.5M
2022-10-12 1.30 1.34 1.25 1.27 0.1M
2022-10-11 1.29 1.34 1.28 1.30 0.1M
2022-10-10 1.35 1.38 1.30 1.32 0.2M
2022-10-07 1.34 1.40 1.29 1.35 0.2M
2022-10-06 1.39 1.39 1.29 1.31 0.1M
2022-10-05 1.37 1.37 1.26 1.32 0.2M
2022-10-04 1.48 1.53 1.36 1.38 0.4M
2022-10-03 1.28 1.46 1.25 1.46 0.4M
2022-09-30 1.25 1.37 1.21 1.25 0.2M
2022-09-29 1.32 1.34 1.20 1.22 0.1M
2022-09-28 1.32 1.37 1.25 1.31 0.3M
2022-09-27 1.29 1.30 1.25 1.28 0.1M
2022-09-26 1.30 1.36 1.24 1.25 0.2M
2022-09-23 1.37 1.37 1.26 1.28 0.2M
2022-09-22 1.39 1.41 1.33 1.36 0.3M
2022-09-21 1.47 1.50 1.39 1.39 0.2M
2022-09-20 1.57 1.57 1.47 1.49 0.1M
2022-09-19 1.56 1.62 1.48 1.61 0.3M
2022-09-16 1.69 1.69 1.51 1.58 0.7M
2022-09-15 1.65 1.73 1.61 1.63 0.3M
2022-09-14 1.84 1.90 1.66 1.67 0.4M
2022-09-13 1.84 1.88 1.70 1.70 0.4M
2022-09-12 1.83 1.92 1.80 1.87 1.2M
2022-09-09 1.98 2.00 1.79 1.81 0.8M
2022-09-08 1.87 1.99 1.80 1.84 0.3M
2022-09-07 1.87 2.00 1.85 1.93 0.2M
2022-09-06 2.06 2.12 1.87 1.90 0.1M
2022-09-02 2.04 2.04 1.98 1.98 0.1M
2022-09-01 2.03 2.04 1.90 2.00 0.3M
2022-08-31 2.02 2.16 2.00 2.02 0.1M
2022-08-30 1.99 2.03 1.97 2.02 0.2M
2022-08-29 2.01 2.07 1.98 2.00 0.3M
2022-08-26 2.19 2.19 1.99 2.01 0.2M
2022-08-25 2.23 2.24 2.16 2.21 0.1M
2022-08-24 2.08 2.22 2.07 2.20 0.1M
2022-08-23 2.09 2.13 2.05 2.11 0.1M
2022-08-22 2.04 2.07 2.01 2.05 0.2M
2022-08-19 2.11 2.13 2.04 2.10 0.2M
2022-08-18 2.05 2.14 1.99 2.13 0.2M
2022-08-17 2.12 2.15 2.02 2.06 0.3M
2022-08-16 2.19 2.23 2.05 2.20 0.3M
2022-08-15 2.12 2.22 2.08 2.20 0.3M
2022-08-12 2.03 2.25 2.03 2.12 0.4M
2022-08-11 2.06 2.10 1.99 2.03 1.7M
2022-08-10 2.07 2.07 1.97 2.00 0.3M
2022-08-09 2.17 2.20 1.95 1.99 0.5M
2022-08-08 2.24 2.27 2.14 2.16 0.2M
2022-08-05 2.07 2.26 2.02 2.22 0.3M
2022-08-04 2.21 2.21 2.05 2.13 0.3M
2022-08-03 1.90 2.29 1.90 2.11 0.5M
2022-08-02 1.79 1.95 1.76 1.85 0.2M
2022-08-01 1.85 1.89 1.76 1.77 0.1M
2022-07-29 1.95 1.96 1.86 1.87 0.1M
2022-07-28 2.13 2.13 1.91 1.96 0.3M
2022-07-27 2.15 2.15 2.08 2.13 0.2M
2022-07-26 2.11 2.22 2.10 2.15 0.1M
2022-07-25 2.21 2.21 2.12 2.15 0.1M
2022-07-22 2.30 2.36 2.19 2.21 0.2M
2022-07-21 2.24 2.33 2.17 2.30 0.2M
2022-07-20 2.26 2.49 2.20 2.22 0.2M
2022-07-19 2.17 2.30 2.11 2.21 0.1M
2022-07-18 2.20 2.34 2.12 2.16 0.2M
2022-07-15 2.25 2.29 2.13 2.16 0.2M
2022-07-14 2.35 2.38 2.18 2.23 0.2M
2022-07-13 2.27 2.44 2.26 2.37 0.2M
2022-07-12 2.35 2.35 2.16 2.33 0.2M
2022-07-11 2.49 2.51 2.30 2.34 0.3M
2022-07-08 2.44 2.54 2.37 2.47 0.2M
2022-07-07 2.50 2.53 2.36 2.47 0.3M
2022-07-06 2.50 2.62 2.44 2.47 0.2M
2022-07-05 2.35 2.59 2.30 2.48 0.3M
2022-07-01 2.37 2.47 2.31 2.38 0.2M
2022-06-30 2.29 2.45 2.25 2.36 0.3M
2022-06-29 2.35 2.39 2.22 2.34 0.3M
2022-06-28 2.51 2.51 2.33 2.36 0.2M
2022-06-27 2.53 2.56 2.36 2.45 0.3M
2022-06-24 2.84 2.84 2.47 2.55 4.3M
2022-06-23 2.51 2.76 2.51 2.76 0.4M
2022-06-22 2.22 2.57 2.20 2.50 0.6M
2022-06-21 2.21 2.34 2.20 2.27 0.5M
2022-06-17 1.99 2.25 1.99 2.20 0.5M
2022-06-16 2.01 2.09 1.90 1.99 0.4M
2022-06-15 2.21 2.24 2.01 2.12 0.4M
2022-06-14 2.29 2.29 2.13 2.18 0.2M
2022-06-13 2.40 2.41 2.23 2.29 0.3M
2022-06-10 2.60 2.64 2.48 2.54 0.4M
2022-06-09 2.62 2.89 2.51 2.70 0.8M
2022-06-08 2.54 2.74 2.42 2.67 0.9M
2022-06-07 2.26 2.64 2.25 2.59 0.6M
2022-06-06 2.24 2.35 2.15 2.28 1.0M
2022-06-03 2.03 2.46 2.02 2.22 1.3M
2022-06-02 1.85 2.08 1.82 2.05 0.7M
2022-06-01 1.79 1.90 1.75 1.86 1.2M
2022-05-31 1.85 1.87 1.78 1.80 0.6M
2022-05-27 1.80 1.88 1.69 1.86 0.3M
2022-05-26 1.80 1.92 1.74 1.76 0.3M
2022-05-25 1.76 1.82 1.73 1.80 0.2M
2022-05-24 1.83 1.86 1.70 1.76 0.4M
2022-05-23 2.08 2.08 1.88 1.89 0.3M
2022-05-20 1.89 2.05 1.86 2.02 0.5M
2022-05-19 1.76 1.87 1.70 1.83 0.5M
2022-05-18 1.80 1.89 1.72 1.77 0.5M
2022-05-17 1.77 1.94 1.73 1.87 0.5M
2022-05-16 2.02 2.02 1.67 1.69 0.4M
2022-05-13 1.75 1.86 1.74 1.83 0.6M
2022-05-12 1.62 1.81 1.57 1.74 0.5M
2022-05-11 1.97 2.02 1.62 1.63 0.5M
2022-05-10 2.07 2.17 1.93 2.00 0.7M
2022-05-09 2.18 2.18 1.95 2.00 0.5M
2022-05-06 2.16 2.28 2.03 2.23 0.9M
2022-05-05 2.18 2.28 2.02 2.03 0.6M
2022-05-04 1.98 2.23 1.90 2.23 1.7M
2022-05-03 1.91 1.97 1.88 1.96 1.3M
2022-05-02 1.92 2.01 1.86 1.92 0.5M
2022-04-29 1.95 2.11 1.93 1.95 0.5M
2022-04-28 2.17 2.20 1.91 2.00 0.4M
2022-04-27 2.24 2.26 2.12 2.12 0.4M
2022-04-26 2.46 2.49 2.20 2.22 0.5M
2022-04-25 2.49 2.51 2.46 2.49 0.3M
2022-04-22 2.52 2.59 2.48 2.51 0.3M
2022-04-21 2.66 2.72 2.52 2.54 0.3M
2022-04-20 2.62 2.65 2.52 2.64 0.3M
2022-04-19 2.70 2.70 2.53 2.61 0.3M
2022-04-18 2.89 2.89 2.61 2.61 0.3M
2022-04-14 3.11 3.11 2.88 2.89 0.2M
2022-04-13 3.10 3.34 3.06 3.11 0.2M
2022-04-12 3.25 3.32 3.09 3.10 0.3M
2022-04-11 3.28 3.28 3.18 3.20 0.3M
2022-04-08 3.46 3.46 3.21 3.23 0.2M
2022-04-07 3.28 3.56 3.28 3.46 0.3M
2022-04-06 3.31 3.38 3.22 3.30 0.2M
2022-04-05 3.33 3.49 3.33 3.35 0.2M
2022-04-04 3.24 3.42 3.24 3.39 0.3M
2022-04-01 3.10 3.25 3.07 3.18 0.4M
2022-03-31 3.06 3.12 3.04 3.10 0.5M
2022-03-30 3.16 3.25 3.00 3.05 0.2M
2022-03-29 3.07 3.27 3.07 3.18 0.4M
2022-03-28 3.18 3.26 3.00 3.02 0.2M
2022-03-25 3.21 3.29 3.08 3.17 0.7M
2022-03-24 3.12 3.16 2.98 3.08 0.2M
2022-03-23 3.09 3.12 2.90 2.91 0.2M
2022-03-22 3.13 3.14 3.00 3.10 0.2M
2022-03-21 3.28 3.28 3.03 3.09 0.2M
2022-03-18 3.19 3.39 3.18 3.24 0.4M
2022-03-17 3.03 3.24 2.99 3.21 1.0M
2022-03-16 2.90 3.11 2.86 3.06 0.3M
2022-03-15 2.82 2.90 2.75 2.85 0.3M
2022-03-14 3.01 3.01 2.78 2.81 0.3M
2022-03-11 3.02 3.15 2.86 2.95 0.4M
2022-03-10 2.89 3.02 2.86 2.95 0.3M
2022-03-09 2.75 2.98 2.75 2.95 0.3M
2022-03-08 2.70 2.75 2.57 2.66 0.7M
2022-03-07 2.90 3.01 2.81 2.82 0.4M
2022-03-04 3.04 3.42 2.90 2.93 0.7M
2022-03-03 3.57 3.87 3.02 3.05 0.4M
2022-03-02 3.38 3.45 3.24 3.45 0.2M
2022-03-01 3.36 3.52 3.28 3.38 0.3M
2022-02-28 3.40 3.43 3.29 3.32 0.4M
2022-02-25 3.26 3.44 3.18 3.44 0.3M
2022-02-24 3.22 3.39 3.19 3.24 0.5M
2022-02-23 3.68 3.68 3.33 3.34 0.3M
2022-02-22 3.63 3.70 3.43 3.60 0.6M
2022-02-18 3.61 3.65 3.40 3.42 0.3M
2022-02-17 4.03 4.03 3.61 3.65 0.2M
2022-02-16 4.34 4.39 3.97 4.07 0.2M
2022-02-15 4.14 4.39 4.13 4.28 0.3M
2022-02-14 4.16 4.38 4.00 4.06 0.3M
2022-02-11 4.54 4.60 4.07 4.10 0.3M
2022-02-10 4.68 4.81 4.45 4.52 0.5M
2022-02-09 4.63 4.78 4.63 4.76 0.2M
2022-02-08 4.85 4.85 4.48 4.60 0.2M
2022-02-07 4.74 5.00 4.67 4.76 0.3M
2022-02-04 4.55 4.81 4.49 4.70 0.3M
2022-02-03 4.91 4.91 4.57 4.59 0.4M
2022-02-02 5.18 5.29 4.84 4.85 0.2M
2022-02-01 5.08 5.33 4.98 5.26 0.3M
2022-01-31 4.70 5.07 4.70 5.03 0.3M
2022-01-28 4.57 4.71 4.28 4.71 0.3M
2022-01-27 4.90 4.95 4.43 4.50 0.3M
2022-01-26 5.02 5.17 4.86 4.89 0.5M
2022-01-25 5.01 5.15 4.81 4.92 0.3M
2022-01-24 4.70 4.98 4.50 4.95 0.3M
2022-01-21 4.99 5.05 4.77 4.79 0.4M
2022-01-20 4.92 5.14 4.78 4.80 0.3M
2022-01-19 5.15 5.27 4.93 4.94 0.3M
2022-01-18 5.70 5.70 5.34 5.40 0.4M
2022-01-14 5.56 5.78 5.40 5.76 0.3M
2022-01-13 5.60 5.63 5.35 5.47 0.2M
2022-01-12 5.73 5.78 5.50 5.60 0.3M
2022-01-11 5.49 5.81 5.33 5.73 0.4M
2022-01-10 5.62 5.62 5.23 5.43 0.3M
2022-01-07 5.85 6.03 5.59 5.62 0.2M
2022-01-06 6.03 6.03 5.62 5.84 0.2M
2022-01-05 6.11 6.23 5.84 5.88 0.3M
2022-01-04 6.46 6.47 6.10 6.17 0.2M
2022-01-03 6.38 6.55 6.12 6.49 0.2M