Passage Bio Inc. Common Stockのデータ

Passage Bio Inc. Common Stockの基本情報

名前 Passage Bio Inc. Common Stock
ティッカー PASG
国 United States
上場年 2020.0
セクター Health Care

Passage Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.1 21.16 21.18 21.85 524700.0 21.85
2021-02-12 22.1 20.9 21.16 21.21 375800.0 21.21
2021-02-11 21.58 19.65 19.87 21.38 483100.0 21.38
2021-02-10 20.99 19.82 20.4 19.82 328600.0 19.82
2021-02-09 21.07 19.8 21.0 20.07 263200.0 20.07
2021-02-08 23.25 20.4 21.79 20.71 1100600.0 20.71
2021-02-05 22.05 20.8 22.0 21.58 363400.0 21.58
2021-02-04 21.96 20.39 21.15 21.87 420800.0 21.87
2021-02-03 21.33 20.25 20.84 20.6 322100.0 20.6
2021-02-02 21.43 19.2 19.36 20.79 622700.0 20.79
2021-02-01 19.65 18.82 19.21 19.34 544600.0 19.34
2021-01-29 20.39 18.25 19.87 18.66 528800.0 18.66
2021-01-28 20.7 18.7 20.05 19.87 735800.0 19.87
2021-01-27 21.82 19.35 20.5 19.64 781000.0 19.64
2021-01-26 22.11 20.27 20.9 21.09 841400.0 21.09
2021-01-25 21.98 20.0 21.09 20.92 1804100.0 20.92
2021-01-22 20.89 19.13 20.69 19.81 4140700.0 19.81
2021-01-21 27.18 22.73 27.11 22.82 619900.0 22.82
2021-01-20 30.14 27.05 28.28 27.31 517800.0 27.31
2021-01-19 29.27 27.65 28.81 29.05 155200.0 29.05
2021-01-15 29.95 27.67 29.91 28.24 186200.0 28.24
2021-01-14 30.87 28.66 28.72 29.83 363800.0 29.83
2021-01-13 28.5 25.55 26.57 27.86 273800.0 27.86
2021-01-12 27.53 26.35 26.52 26.73 97300.0 26.73
2021-01-11 28.47 26.05 27.45 26.52 131100.0 26.52
2021-01-08 28.67 26.73 28.29 27.42 134000.0 27.42
2021-01-07 28.64 27.33 28.07 28.07 131300.0 28.07
2021-01-06 28.13 26.84 28.12 27.6 186700.0 27.6
2021-01-05 28.74 27.4 28.54 27.68 201200.0 27.68
2021-01-04 29.1 24.67 26.17 28.12 403400.0 28.12
2020-12-31 25.91 25.03 25.87 25.57 108900.0 25.57
2020-12-30 26.8 25.47 26.65 25.88 94900.0 25.88
2020-12-29 27.7 25.71 27.7 26.56 163600.0 26.56
2020-12-28 27.94 25.7 26.79 27.49 190100.0 27.49
2020-12-24 27.33 26.26 27.22 26.43 62600.0 26.43
2020-12-23 27.5 25.85 26.89 27.12 279100.0 27.12
2020-12-22 26.48 24.2 24.26 26.45 306000.0 26.45
2020-12-21 25.9 23.62 25.87 24.21 324200.0 24.21
2020-12-18 28.16 25.8 27.92 26.27 2263900.0 26.27
2020-12-17 29.87 27.51 29.75 27.94 341100.0 27.94
2020-12-16 29.9 26.37 26.91 29.73 342300.0 29.73
2020-12-15 27.47 26.27 27.13 26.86 316600.0 26.86
2020-12-14 28.42 26.22 28.23 26.84 327900.0 26.84
2020-12-11 28.0 26.01 27.0 27.45 189900.0 27.45
2020-12-10 29.64 27.46 28.17 27.85 170300.0 27.85
2020-12-09 28.67 26.72 27.98 27.72 270600.0 27.72
2020-12-08 27.66 23.75 23.75 27.46 286400.0 27.46
2020-12-07 25.87 23.76 24.76 24.02 205300.0 24.02
2020-12-04 24.79 23.05 24.05 24.78 132700.0 24.78
2020-12-03 24.16 23.18 23.35 23.99 158300.0 23.99
2020-12-02 23.88 21.62 21.94 23.23 244500.0 23.23
2020-12-01 22.28 20.59 20.74 22.02 296000.0 22.02
2020-11-30 20.76 19.4 19.57 20.51 296900.0 20.51
2020-11-27 19.68 18.71 18.71 19.54 152700.0 19.54
2020-11-25 19.09 17.88 17.88 18.7 168000.0 18.7
2020-11-24 17.98 16.91 17.01 17.87 235900.0 17.87
2020-11-23 17.43 16.92 17.15 16.99 255600.0 16.99
2020-11-20 17.5 16.38 16.38 17.05 183700.0 17.05
2020-11-19 16.54 16.1 16.1 16.51 74200.0 16.51
2020-11-18 16.8 16.1 16.57 16.16 121600.0 16.16
2020-11-17 16.8 16.36 16.64 16.47 103500.0 16.47
2020-11-16 17.05 16.5 16.85 16.72 123900.0 16.72
2020-11-13 17.0 16.51 16.88 16.76 185400.0 16.76
2020-11-12 17.1 16.32 17.1 16.67 151200.0 16.67
2020-11-11 17.65 16.59 17.0 16.89 160500.0 16.89
2020-11-10 17.14 15.86 17.14 16.96 156400.0 16.96
2020-11-09 17.48 16.35 17.48 16.82 188000.0 16.82
2020-11-06 17.07 16.55 16.93 16.94 81200.0 16.94
2020-11-05 17.16 16.31 17.16 16.91 110200.0 16.91
2020-11-04 17.56 16.53 16.55 17.0 127500.0 17.0
2020-11-03 17.25 15.87 17.19 16.44 156100.0 16.44
2020-11-02 17.33 16.44 16.85 17.01 150400.0 17.01
2020-10-30 17.37 16.5 17.05 16.81 175000.0 16.81
2020-10-29 17.07 16.53 16.96 17.01 188500.0 17.01
2020-10-28 17.28 16.51 16.61 17.04 91300.0 17.04
2020-10-27 17.4 16.58 16.94 16.92 78600.0 16.92
2020-10-26 17.19 16.55 16.6 16.91 123000.0 16.91
2020-10-23 17.42 16.52 17.26 17.06 115800.0 17.06
2020-10-22 17.8 16.55 17.57 17.11 110800.0 17.11
2020-10-21 18.6 16.96 16.99 17.67 112200.0 17.67
2020-10-20 17.76 15.63 17.76 16.79 149300.0 16.79
2020-10-19 18.35 17.53 17.94 17.64 69000.0 17.64
2020-10-16 19.14 17.72 18.38 17.79 190300.0 17.79
2020-10-15 18.41 16.82 17.36 18.38 147000.0 18.38
2020-10-14 17.66 16.82 17.03 17.37 139600.0 17.37
2020-10-13 17.26 15.57 15.66 16.77 694900.0 16.77
2020-10-12 16.1 15.03 15.39 15.91 98800.0 15.91
2020-10-09 15.42 14.62 15.34 15.28 68300.0 15.28
2020-10-08 15.5 14.66 14.8 15.24 210800.0 15.24
2020-10-07 14.82 14.34 14.72 14.56 101900.0 14.56
2020-10-06 15.41 14.43 15.18 14.63 131900.0 14.63
2020-10-05 15.02 14.38 14.38 15.0 265800.0 15.0
2020-10-02 14.57 13.59 14.16 14.28 194700.0 14.28
2020-10-01 14.99 13.15 13.28 14.37 295400.0 14.37
2020-09-30 13.66 13.06 13.07 13.11 85600.0 13.11
2020-09-29 13.55 12.64 13.4 13.06 165800.0 13.06
2020-09-28 13.77 12.82 13.75 12.88 185300.0 12.88
2020-09-25 13.39 12.44 12.49 13.34 195500.0 13.34
2020-09-24 13.23 12.11 12.34 12.52 211900.0 12.52
2020-09-23 14.75 12.1 14.16 12.4 374600.0 12.4
2020-09-22 15.47 14.02 14.65 14.24 243400.0 14.24
2020-09-21 15.87 14.55 15.76 14.69 217200.0 14.69
2020-09-18 17.07 15.75 16.79 15.81 338100.0 15.81
2020-09-17 17.23 16.52 16.91 16.59 145500.0 16.59
2020-09-16 17.78 16.89 17.05 17.14 162800.0 17.14
2020-09-15 17.6 16.57 16.88 17.08 119400.0 17.08
2020-09-14 16.85 15.75 15.97 16.71 103900.0 16.71
2020-09-11 16.22 15.11 15.74 15.45 89000.0 15.45
2020-09-10 16.56 15.43 16.19 15.71 167600.0 15.71
2020-09-09 16.79 15.98 16.14 16.0 121800.0 16.0
2020-09-08 16.63 14.55 15.21 15.96 189300.0 15.96
2020-09-04 15.69 14.1 15.27 14.92 190700.0 14.92
2020-09-03 15.96 14.65 15.92 15.18 266000.0 15.18
2020-09-02 16.87 15.55 16.87 15.91 220700.0 15.91
2020-09-01 17.59 16.0 17.33 16.37 388600.0 16.37
2020-08-31 17.48 16.31 17.24 16.56 614800.0 16.56
2020-08-28 16.98 13.95 14.43 16.02 1285500.0 16.02
2020-08-27 15.46 14.25 15.4 14.37 218300.0 14.37
2020-08-26 16.9 15.31 16.1 15.4 140000.0 15.4
2020-08-25 16.05 14.46 14.57 15.98 167700.0 15.98
2020-08-24 14.99 14.0 14.99 14.49 119800.0 14.49
2020-08-21 14.86 14.02 14.45 14.78 105700.0 14.78
2020-08-20 14.7 13.5 13.5 14.54 86500.0 14.54
2020-08-19 14.29 13.66 14.28 13.7 214800.0 13.7
2020-08-18 15.24 14.25 15.21 14.39 72700.0 14.39
2020-08-17 15.05 14.01 14.41 15.0 239700.0 15.0
2020-08-14 14.95 14.08 14.09 14.23 181100.0 14.23
2020-08-13 15.5 14.44 14.71 15.37 136000.0 15.37
2020-08-12 16.07 14.65 16.07 14.77 120300.0 14.77
2020-08-11 16.86 15.79 16.51 15.93 85400.0 15.93
2020-08-10 17.95 15.37 17.35 16.49 147000.0 16.49
2020-08-07 17.38 15.1 15.14 17.13 223700.0 17.13
2020-08-06 15.22 14.38 15.22 15.16 178500.0 15.16
2020-08-05 16.06 14.91 15.62 15.08 158500.0 15.08
2020-08-04 16.5 15.14 16.0 15.62 156500.0 15.62
2020-08-03 16.34 14.65 15.78 15.87 375900.0 15.87
2020-07-31 16.85 15.27 16.71 15.64 167500.0 15.64
2020-07-30 17.81 16.41 17.23 16.6 206600.0 16.6
2020-07-29 19.07 17.36 18.61 18.08 170200.0 18.08
2020-07-28 19.18 17.66 19.18 18.68 115700.0 18.68
2020-07-27 19.69 17.08 17.33 18.95 135300.0 18.95
2020-07-24 18.93 16.93 18.93 16.99 138700.0 16.99
2020-07-23 19.85 18.49 19.59 19.12 75200.0 19.12
2020-07-22 20.22 18.51 18.71 19.6 109300.0 19.6
2020-07-21 20.2 18.28 20.13 19.29 336800.0 19.29
2020-07-20 22.1 19.76 20.64 19.78 231400.0 19.78
2020-07-17 21.35 20.5 21.07 20.92 97500.0 20.92
2020-07-16 23.17 20.9 22.62 21.22 86300.0 21.22
2020-07-15 23.49 22.06 22.69 22.63 94000.0 22.63
2020-07-14 23.6 21.46 22.75 22.26 161900.0 22.26
2020-07-13 24.14 22.31 23.07 22.7 177100.0 22.7
2020-07-10 24.39 22.26 23.72 22.61 130900.0 22.61
2020-07-09 25.22 23.14 24.53 23.67 211400.0 23.67
2020-07-08 25.99 23.69 24.69 24.45 112500.0 24.45
2020-07-07 25.52 24.02 25.01 24.59 127400.0 24.59
2020-07-06 26.69 25.06 26.66 25.3 146300.0 25.3
2020-07-02 27.63 25.58 26.34 26.15 69200.0 26.15
2020-07-01 28.29 25.65 27.37 26.08 113100.0 26.08
2020-06-30 27.77 26.41 27.64 27.33 227000.0 27.33
2020-06-29 29.47 25.15 27.7 27.75 306000.0 27.75
2020-06-26 35.95 27.16 35.15 28.41 2093100.0 28.41
2020-06-25 37.59 28.34 32.11 35.06 552900.0 35.06
2020-06-24 38.23 33.51 36.5 33.7 214100.0 33.7
2020-06-23 37.73 34.29 36.05 36.07 308500.0 36.07
2020-06-22 36.0 32.89 33.74 35.85 194500.0 35.85
2020-06-19 34.72 30.54 30.54 33.72 892900.0 33.72
2020-06-18 31.18 28.54 28.9 30.3 266100.0 30.3
2020-06-17 30.53 27.62 28.1 28.85 212300.0 28.85
2020-06-16 28.23 27.16 27.16 28.0 170000.0 28.0
2020-06-15 27.74 23.26 24.48 27.0 297400.0 27.0
2020-06-12 25.75 23.65 23.65 24.61 242400.0 24.61
2020-06-11 24.85 22.35 24.85 23.09 112500.0 23.09
2020-06-10 26.33 24.13 24.98 25.0 138100.0 25.0
2020-06-09 25.27 23.81 23.84 24.87 106000.0 24.87
2020-06-08 25.05 23.56 23.62 23.95 98100.0 23.95
2020-06-05 25.88 23.03 25.88 23.31 114800.0 23.31
2020-06-04 26.33 24.26 24.64 25.75 275600.0 25.75
2020-06-03 24.95 24.16 24.35 24.41 249200.0 24.41
2020-06-02 25.03 22.33 22.45 23.94 305400.0 23.94
2020-06-01 23.54 21.89 21.89 21.92 118900.0 21.92
2020-05-29 23.14 21.04 23.14 22.03 229300.0 22.03
2020-05-28 24.32 22.99 23.19 23.0 58700.0 23.0
2020-05-27 24.98 22.67 24.98 22.9 152700.0 22.9
2020-05-26 26.0 24.25 25.14 24.55 118800.0 24.55
2020-05-22 25.52 23.12 24.18 24.67 240700.0 24.67
2020-05-21 24.4 22.45 22.49 24.04 132300.0 24.04
2020-05-20 22.49 21.31 21.31 22.3 146100.0 22.3
2020-05-19 22.46 20.6 21.53 20.98 111100.0 20.98
2020-05-18 22.53 20.81 21.88 21.39 72300.0 21.39
2020-05-15 22.62 20.82 22.33 21.32 49800.0 21.32
2020-05-14 22.73 19.82 21.7 22.15 101500.0 22.15
2020-05-13 22.39 20.98 20.98 21.75 313400.0 21.75
2020-05-12 23.0 20.48 20.48 21.21 280100.0 21.21
2020-05-11 21.75 18.76 20.23 20.54 241200.0 20.54
2020-05-08 21.18 18.95 19.19 20.32 224500.0 20.32
2020-05-07 20.68 18.47 19.5 18.91 142600.0 18.91
2020-05-06 19.5 18.87 19.0 19.05 221300.0 19.05
2020-05-05 19.8 18.12 18.73 19.0 196600.0 19.0
2020-05-04 19.07 17.3 17.81 18.55 329100.0 18.55
2020-05-01 18.0 16.04 16.2 17.89 21800.0 17.89
2020-04-30 18.34 16.05 18.29 16.55 44900.0 16.55
2020-04-29 19.09 18.1 18.78 18.34 107400.0 18.34
2020-04-28 19.23 18.0 18.71 18.34 27500.0 18.34
2020-04-27 19.47 18.03 19.21 18.45 44800.0 18.45
2020-04-24 19.48 18.26 18.42 18.85 85000.0 18.85
2020-04-23 20.0 17.12 19.25 18.5 102200.0 18.5
2020-04-22 20.38 19.0 19.58 19.35 30400.0 19.35
2020-04-21 21.0 17.6 21.0 19.28 117200.0 19.28
2020-04-20 21.3 19.41 19.8 20.83 113400.0 20.83
2020-04-17 21.5 19.4 20.16 20.35 126200.0 20.35
2020-04-16 20.88 19.0 19.5 20.11 243300.0 20.11
2020-04-15 20.24 18.15 19.16 19.45 86500.0 19.45
2020-04-14 19.94 19.0 19.0 19.19 80500.0 19.19
2020-04-13 19.95 17.18 17.18 18.8 37500.0 18.8
2020-04-09 17.59 16.43 16.55 17.08 18100.0 17.08
2020-04-08 16.94 15.91 16.2 16.5 35100.0 16.5
2020-04-07 17.12 14.91 16.1 16.27 83100.0 16.27
2020-04-06 16.3 15.0 15.2 15.95 118600.0 15.95
2020-04-03 16.0 14.59 14.97 14.59 145400.0 14.59
2020-04-02 15.42 14.32 14.63 15.18 97300.0 15.18
2020-04-01 15.55 14.4 15.12 14.9 46800.0 14.9
2020-03-31 16.6 14.38 15.75 15.75 100200.0 15.75
2020-03-30 16.0 12.1 12.69 15.72 385700.0 15.72
2020-03-27 13.78 12.12 13.63 12.53 76600.0 12.53
2020-03-26 15.65 13.13 14.94 13.63 241400.0 13.63
2020-03-25 15.99 14.14 14.14 14.74 161100.0 14.74
2020-03-24 17.0 13.04 13.5 14.02 406000.0 14.02
2020-03-23 12.5 9.81 9.81 12.06 78700.0 12.06
2020-03-20 13.84 8.93 9.84 9.79 419200.0 9.79
2020-03-19 9.5 8.5 8.9 8.92 161100.0 8.92
2020-03-18 10.31 8.09 10.31 8.86 236900.0 8.86
2020-03-17 12.0 10.27 10.5 10.51 257200.0 10.51
2020-03-16 14.85 9.4 14.85 10.27 257200.0 10.27
2020-03-13 17.43 13.58 16.99 15.52 575000.0 15.52
2020-03-12 18.5 16.36 18.45 16.79 282900.0 16.79
2020-03-11 19.1 18.5 18.97 18.86 202000.0 18.86
2020-03-10 19.77 18.41 18.6 19.15 240300.0 19.15
2020-03-09 19.52 18.25 19.52 18.3 673100.0 18.3
2020-03-06 20.26 19.36 19.67 20.2 342200.0 20.2
2020-03-05 20.42 19.21 20.42 19.75 566800.0 19.75
2020-03-04 21.45 19.51 20.32 20.6 439700.0 20.6
2020-03-03 22.25 19.66 21.5 20.0 755900.0 20.0
2020-03-02 23.25 21.5 22.85 21.5 666800.0 21.5
2020-02-28 23.0 20.16 22.27 22.2 4961000.0 22.2