NasdaqCM - Nasdaq Real Time Price
USD
Passage Bio, Inc. (PASG)
3.3200
-0.1300
(-3.77%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3.4500 | 3.5500 | 3.3200 | 3.3200 | 3.3200 | 11,100 |
|
Oct 30, 2026
|
3.4800 | 3.6050 | 3.4400 | 3.4500 | 3.4500 | 7,200 |
|
Oct 29, 2026
|
3.3300 | 3.8300 | 3.3300 | 3.5200 | 3.5200 | 16,700 |
|
Oct 28, 2026
|
3.3000 | 3.5650 | 3.3000 | 3.3300 | 3.3300 | 8,000 |
|
Oct 27, 2026
|
3.3100 | 3.4000 | 3.3100 | 3.3500 | 3.3500 | 4,000 |
|
Oct 26, 2026
|
3.3650 | 3.3650 | 3.3590 | 3.3590 | 3.3590 | 1,600 |
|
Oct 23, 2026
|
3.6300 | 3.6300 | 3.3450 | 3.3700 | 3.3700 | 21,500 |
|
Oct 22, 2026
|
3.4220 | 3.8600 | 3.4220 | 3.5100 | 3.5100 | 43,900 |
|
Oct 21, 2026
|
3.5600 | 3.5900 | 3.4700 | 3.5900 | 3.5900 | 2,900 |
|
Oct 20, 2026
|
3.4540 | 3.6800 | 3.4540 | 3.6000 | 3.6000 | 5,700 |
|
Oct 19, 2026
|
3.5000 | 3.6000 | 3.4300 | 3.5800 | 3.5800 | 10,900 |
|
Oct 16, 2026
|
3.6100 | 3.7600 | 3.3700 | 3.5000 | 3.5000 | 16,800 |
|
Oct 15, 2026
|
3.6000 | 3.9200 | 3.6000 | 3.6000 | 3.6000 | 15,900 |
|
Oct 14, 2026
|
3.6400 | 3.9300 | 3.6200 | 3.6600 | 3.6600 | 7,800 |
|
Oct 13, 2026
|
4.4600 | 4.4600 | 3.6300 | 3.6400 | 3.6400 | 14,200 |
|
Oct 12, 2026
|
3.6100 | 4.5500 | 3.6000 | 4.5500 | 4.5500 | 75,200 |
|
Oct 9, 2026
|
3.8300 | 3.8300 | 3.6100 | 3.6900 | 3.6900 | 12,100 |
|
Oct 8, 2026
|
3.7700 | 3.8300 | 3.6200 | 3.7800 | 3.7800 | 15,800 |
|
Oct 7, 2026
|
4.0000 | 4.0500 | 3.7630 | 3.8550 | 3.8550 | 14,100 |
|
Oct 6, 2026
|
4.1300 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 6,600 |
|
Oct 5, 2026
|
4.0500 | 4.1900 | 4.0500 | 4.0900 | 4.0900 | 17,900 |
|
Oct 2, 2026
|
4.2900 | 4.4400 | 4.1100 | 4.1200 | 4.1200 | 17,000 |
|
Oct 1, 2026
|
4.5000 | 4.7340 | 4.2000 | 4.2010 | 4.2010 | 26,500 |
|
Sep 30, 2026
|
4.5900 | 4.6700 | 4.3700 | 4.5000 | 4.5000 | 28,900 |
|
Sep 29, 2026
|
4.6100 | 4.8800 | 4.6100 | 4.6300 | 4.6300 | 24,800 |
|
Sep 28, 2026
|
4.7900 | 5.0720 | 4.5200 | 4.6750 | 4.6750 | 18,600 |
|
Sep 25, 2026
|
4.7800 | 4.8500 | 4.6100 | 4.8000 | 4.8000 | 8,700 |
|
Sep 24, 2026
|
4.9600 | 5.0300 | 4.7850 | 4.8000 | 4.8000 | 6,600 |
|
Sep 23, 2026
|
4.8600 | 5.0500 | 4.8200 | 5.0000 | 5.0000 | 3,400 |
|
Sep 22, 2026
|
4.8870 | 4.9500 | 4.7300 | 4.9500 | 4.9500 | 24,100 |
|
Sep 21, 2026
|
4.7600 | 4.8300 | 4.6650 | 4.8300 | 4.8300 | 117,600 |
|
Sep 18, 2026
|
4.9300 | 4.9350 | 4.6600 | 4.7500 | 4.7500 | 21,200 |
|
Sep 17, 2026
|
4.9800 | 5.0400 | 4.7500 | 5.0400 | 5.0400 | 3,300 |
|
Sep 16, 2026
|
4.7400 | 4.9150 | 4.7400 | 4.8600 | 4.8600 | 18,000 |
|
Sep 15, 2026
|
4.8300 | 4.8450 | 4.7000 | 4.7700 | 4.7700 | 9,800 |
|
Sep 14, 2026
|
4.9100 | 5.0300 | 4.8100 | 4.8600 | 4.8600 | 30,100 |
|
Sep 11, 2026
|
4.9700 | 5.1300 | 4.9000 | 5.0000 | 5.0000 | 7,900 |
|
Sep 10, 2026
|
4.9900 | 5.2150 | 4.9000 | 4.9850 | 4.9850 | 28,500 |
|
Sep 9, 2026
|
4.8400 | 5.3600 | 4.7400 | 4.9400 | 4.9400 | 197,200 |
|
Sep 8, 2026
|
4.6300 | 4.9100 | 4.6300 | 4.8500 | 4.8500 | 14,600 |
|
Sep 4, 2026
|
4.6300 | 4.8750 | 4.6300 | 4.6500 | 4.6500 | 3,800 |
|
Sep 3, 2026
|
4.6000 | 4.7500 | 4.5600 | 4.7500 | 4.7500 | 7,700 |
|
Sep 2, 2026
|
4.4100 | 4.6500 | 4.4100 | 4.6100 | 4.6100 | 3,400 |
|
Sep 1, 2026
|
4.4250 | 4.4450 | 4.4000 | 4.4400 | 4.4400 | 1,300 |
|
Aug 31, 2026
|
4.5200 | 4.6500 | 4.4000 | 4.4300 | 4.4300 | 16,400 |
|
Aug 28, 2026
|
4.3200 | 4.6000 | 4.3100 | 4.5200 | 4.5200 | 21,900 |
|
Aug 27, 2026
|
4.4600 | 4.5300 | 4.3100 | 4.3300 | 4.3300 | 14,000 |
|
Aug 26, 2026
|
4.7900 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 6,300 |
|
Aug 25, 2026
|
4.5300 | 4.8750 | 4.5100 | 4.8300 | 4.8300 | 20,700 |
|
Aug 24, 2026
|
4.3700 | 4.6600 | 4.3000 | 4.5100 | 4.5100 | 39,300 |
|
Aug 21, 2026
|
4.5300 | 4.7250 | 4.3500 | 4.4400 | 4.4400 | 36,500 |
|
Aug 20, 2026
|
4.4000 | 4.7450 | 4.4000 | 4.4800 | 4.4800 | 11,300 |
|
Aug 19, 2026
|
4.6600 | 4.9700 | 4.5000 | 4.5100 | 4.5100 | 34,200 |
|
Aug 18, 2026
|
4.5000 | 4.6970 | 4.4400 | 4.5200 | 4.5200 | 8,200 |
|
Aug 17, 2026
|
4.5000 | 4.7750 | 4.3820 | 4.5400 | 4.5400 | 10,500 |
|
Aug 14, 2026
|
4.5200 | 4.6700 | 4.4200 | 4.5900 | 4.5900 | 2,200 |
|
Aug 13, 2026
|
4.5400 | 4.7200 | 4.5400 | 4.5750 | 4.5750 | 4,600 |
|
Aug 12, 2026
|
4.5000 | 4.6700 | 4.4300 | 4.5900 | 4.5900 | 6,200 |
|
Aug 11, 2026
|
4.3600 | 4.6400 | 4.3600 | 4.5000 | 4.5000 | 3,700 |
|
Aug 10, 2026
|
4.3600 | 4.6700 | 4.2500 | 4.3200 | 4.3200 | 18,700 |
|
Aug 7, 2026
|
4.4100 | 4.5700 | 4.3900 | 4.4000 | 4.4000 | 6,800 |
|
Aug 6, 2026
|
4.5600 | 4.6200 | 4.4000 | 4.4000 | 4.4000 | 5,400 |
|
Aug 5, 2026
|
4.5900 | 4.7300 | 4.5900 | 4.6100 | 4.6100 | 12,000 |
|
Aug 4, 2026
|
4.5200 | 4.7500 | 4.3500 | 4.6300 | 4.6300 | 38,200 |
|
Aug 3, 2026
|
4.4800 | 4.6900 | 4.3300 | 4.4900 | 4.4900 | 7,000 |
|
Jul 31, 2026
|
4.5300 | 4.6160 | 4.4700 | 4.4700 | 4.4700 | 5,000 |
|
Jul 30, 2026
|
4.4750 | 4.6700 | 4.4750 | 4.4900 | 4.4900 | 5,200 |
|
Jul 29, 2026
|
4.5200 | 4.6350 | 4.4050 | 4.5200 | 4.5200 | 9,900 |
|
Jul 28, 2026
|
4.4700 | 4.5900 | 4.4200 | 4.5700 | 4.5700 | 15,000 |
|
Jul 27, 2026
|
4.8500 | 4.9500 | 4.5500 | 4.6200 | 4.6200 | 29,500 |
|
Jul 24, 2026
|
4.7900 | 5.0000 | 4.6000 | 4.9400 | 4.9400 | 95,400 |
|
Jul 23, 2026
|
4.8220 | 4.9000 | 4.8220 | 4.9000 | 4.9000 | 2,100 |
|
Jul 22, 2026
|
4.7400 | 5.0000 | 4.6800 | 4.9200 | 4.9200 | 34,000 |
|
Jul 21, 2026
|
4.7950 | 4.9100 | 4.7900 | 4.9100 | 4.9100 | 9,900 |
|
Jul 20, 2026
|
4.8300 | 5.0000 | 4.7500 | 4.8100 | 4.8100 | 80,700 |
|
Jul 17, 2026
|
4.9000 | 4.9130 | 4.6800 | 4.8300 | 4.8300 | 55,400 |
|
Jul 16, 2026
|
4.9400 | 5.0100 | 4.8800 | 4.9100 | 4.9100 | 76,000 |
|
Jul 15, 2026
|
4.4200 | 5.0000 | 4.4200 | 4.9100 | 4.9100 | 57,800 |
|
Jul 14, 2026
|
4.3700 | 4.6400 | 4.2500 | 4.4400 | 4.4400 | 59,000 |
|
Jul 13, 2026
|
4.6200 | 4.7400 | 4.3100 | 4.4600 | 4.4600 | 94,900 |
|
Jul 10, 2026
|
4.6600 | 4.6600 | 4.4150 | 4.5700 | 4.5700 | 39,600 |
|
Jul 9, 2026
|
4.7500 | 4.7800 | 4.5900 | 4.7100 | 4.7100 | 19,400 |
|
Jul 8, 2026
|
4.9200 | 4.9200 | 4.5900 | 4.8200 | 4.8200 | 26,700 |
|
Jul 7, 2026
|
4.6700 | 5.0600 | 4.6000 | 5.0000 | 5.0000 | 68,300 |
|
Jul 6, 2026
|
4.4800 | 4.7800 | 4.4800 | 4.7000 | 4.7000 | 19,900 |
|
Jul 2, 2026
|
4.6400 | 4.7300 | 4.4500 | 4.6800 | 4.6800 | 44,600 |
|
Jul 1, 2026
|
4.9200 | 4.9200 | 4.4200 | 4.5800 | 4.5800 | 58,700 |
|
Jun 30, 2026
|
4.9000 | 4.9900 | 4.7650 | 4.8800 | 4.8800 | 89,400 |
|
Jun 29, 2026
|
4.6000 | 5.0000 | 4.5800 | 4.8500 | 4.8500 | 111,000 |
|
Jun 26, 2026
|
4.3000 | 5.0000 | 4.1900 | 4.7000 | 4.7000 | 280,500 |
|
Jun 25, 2026
|
4.8650 | 5.0000 | 3.2900 | 4.3300 | 4.3300 | 795,600 |
|
Jun 24, 2026
|
6.2700 | 6.3000 | 5.7800 | 5.8800 | 5.8800 | 1,039,800 |
|
Jun 23, 2026
|
5.6800 | 6.2500 | 5.5440 | 6.1200 | 6.1200 | 97,300 |
|
Jun 22, 2026
|
5.6000 | 5.8500 | 5.6000 | 5.7200 | 5.7200 | 38,000 |
|
Jun 18, 2026
|
5.3400 | 5.6500 | 5.2700 | 5.5900 | 5.5900 | 73,100 |
|
Jun 17, 2026
|
5.7000 | 5.7000 | 5.3000 | 5.3300 | 5.3300 | 20,600 |
|
Jun 16, 2026
|
5.6650 | 5.8300 | 5.3000 | 5.5000 | 5.5000 | 55,600 |
|
Jun 15, 2026
|
5.6900 | 5.7850 | 5.5000 | 5.5000 | 5.5000 | 40,100 |
|
Jun 12, 2026
|
5.7300 | 5.9390 | 5.4800 | 5.8100 | 5.8100 | 30,400 |
|
Jun 11, 2026
|
5.3500 | 5.7500 | 5.3000 | 5.6000 | 5.6000 | 57,000 |
|
Jun 10, 2026
|
5.4600 | 5.8900 | 4.9200 | 5.1300 | 5.1300 | 72,000 |
|
Jun 9, 2026
|
5.5200 | 5.9000 | 5.4050 | 5.5700 | 5.5700 | 27,600 |
|
Jun 8, 2026
|
5.6400 | 5.7900 | 5.3750 | 5.4700 | 5.4700 | 28,900 |
|
Jun 5, 2026
|
5.9280 | 5.9280 | 5.6200 | 5.6200 | 5.6200 | 34,800 |
|
Jun 4, 2026
|
5.9200 | 6.0700 | 5.5430 | 6.0000 | 6.0000 | 49,400 |
|
Jun 3, 2026
|
5.8100 | 6.0000 | 5.8000 | 5.9700 | 5.9700 | 35,000 |
|
Jun 2, 2026
|
5.7750 | 5.9800 | 5.7500 | 5.8950 | 5.8950 | 25,200 |
|
Jun 1, 2026
|
5.7200 | 5.9300 | 5.5800 | 5.8500 | 5.8500 | 18,400 |
|
May 29, 2026
|
5.7100 | 5.9000 | 5.6600 | 5.7700 | 5.7700 | 29,700 |
|
May 28, 2026
|
5.4900 | 5.8700 | 5.4300 | 5.7100 | 5.7100 | 88,000 |
|
May 27, 2026
|
5.5800 | 5.8000 | 5.4200 | 5.5200 | 5.5200 | 39,300 |
|
May 26, 2026
|
5.2600 | 5.5800 | 4.9700 | 5.5500 | 5.5500 | 21,300 |
|
May 22, 2026
|
5.2000 | 5.3350 | 5.1400 | 5.2250 | 5.2250 | 11,000 |
|
May 21, 2026
|
5.1000 | 5.2500 | 5.0900 | 5.1600 | 5.1600 | 22,200 |
|
May 20, 2026
|
5.0600 | 5.3500 | 5.0600 | 5.2000 | 5.2000 | 33,300 |
|
May 19, 2026
|
5.0500 | 5.1600 | 5.0300 | 5.0800 | 5.0800 | 12,500 |
|
May 18, 2026
|
5.1300 | 5.2800 | 4.9800 | 5.1200 | 5.1200 | 46,700 |
|
May 15, 2026
|
5.2100 | 5.3800 | 5.0640 | 5.2200 | 5.2200 | 42,400 |
|
May 14, 2026
|
5.5800 | 5.6650 | 5.0100 | 5.3600 | 5.3600 | 41,300 |
|
May 13, 2026
|
5.0400 | 5.7400 | 5.0000 | 5.5200 | 5.5200 | 97,000 |
|
May 12, 2026
|
4.3400 | 5.1400 | 4.2800 | 5.0300 | 5.0300 | 159,700 |
|
May 11, 2026
|
4.1600 | 4.4900 | 4.1600 | 4.4000 | 4.4000 | 61,700 |
|
May 8, 2026
|
4.1300 | 4.2600 | 3.9350 | 4.2100 | 4.2100 | 112,500 |
|
May 7, 2026
|
3.9500 | 4.2840 | 3.9500 | 4.0800 | 4.0800 | 57,300 |
|
May 6, 2026
|
4.4000 | 4.4500 | 4.0100 | 4.1200 | 4.1200 | 189,900 |
|
May 5, 2026
|
4.5700 | 4.5700 | 4.2600 | 4.2700 | 4.2700 | 102,300 |
|
May 4, 2026
|
4.9100 | 5.0100 | 4.5200 | 4.5700 | 4.5700 | 83,500 |
|
May 1, 2026
|
5.0600 | 5.1550 | 4.8280 | 4.9700 | 4.9700 | 25,300 |
|
Apr 30, 2026
|
5.3200 | 5.4780 | 4.9200 | 5.1100 | 5.1100 | 72,300 |
|
Apr 29, 2026
|
5.8200 | 5.8200 | 5.2900 | 5.3500 | 5.3500 | 88,700 |
|
Apr 28, 2026
|
5.6500 | 5.8000 | 5.5900 | 5.7800 | 5.7800 | 85,300 |
|
Apr 27, 2026
|
5.8400 | 5.9800 | 5.7000 | 5.7100 | 5.7100 | 57,300 |
|
Apr 24, 2026
|
5.8700 | 6.0000 | 5.7300 | 5.8400 | 5.8400 | 56,400 |
|
Apr 23, 2026
|
6.1200 | 6.1400 | 5.7500 | 5.9000 | 5.9000 | 97,500 |
|
Apr 22, 2026
|
6.1100 | 6.3700 | 5.9000 | 6.1300 | 6.1300 | 156,600 |
|
Apr 21, 2026
|
6.3800 | 6.4400 | 5.7500 | 6.1800 | 6.1800 | 399,200 |
|
Apr 20, 2026
|
9.0400 | 9.4900 | 6.2500 | 6.2500 | 6.2500 | 1,236,200 |
|
Apr 17, 2026
|
11.6550 | 12.0500 | 11.6500 | 11.6700 | 11.6700 | 20,400 |
|
Apr 16, 2026
|
11.9300 | 12.0000 | 10.9100 | 11.6800 | 11.6800 | 30,700 |
|
Apr 15, 2026
|
10.8500 | 11.9800 | 9.7800 | 11.8900 | 11.8900 | 51,700 |
|
Apr 14, 2026
|
10.9900 | 10.9900 | 9.9500 | 10.8600 | 10.8600 | 23,100 |
|
Apr 13, 2026
|
9.8600 | 11.0000 | 9.7800 | 10.8100 | 10.8100 | 42,800 |
|
Apr 10, 2026
|
11.1900 | 11.2000 | 9.5000 | 9.8900 | 9.8900 | 46,500 |
|
Apr 9, 2026
|
9.2600 | 11.3000 | 8.9650 | 11.1900 | 11.1900 | 128,100 |
|
Apr 8, 2026
|
8.7500 | 9.3000 | 8.0200 | 9.2900 | 9.2900 | 59,100 |
|
Apr 7, 2026
|
8.6600 | 9.2600 | 7.5500 | 8.2150 | 8.2150 | 60,000 |
|
Apr 6, 2026
|
8.3700 | 9.2150 | 8.3700 | 8.7600 | 8.7600 | 32,300 |
|
Apr 2, 2026
|
7.6800 | 8.1750 | 7.5000 | 8.0800 | 8.0800 | 18,300 |
|
Apr 1, 2026
|
7.8500 | 8.2510 | 7.8500 | 7.8500 | 7.8500 | 17,300 |
|
Mar 31, 2026
|
6.4700 | 8.0900 | 6.4700 | 7.8500 | 7.8500 | 75,900 |
|
Mar 30, 2026
|
6.3800 | 6.5000 | 5.9100 | 6.1800 | 6.1800 | 14,200 |
|
Mar 27, 2026
|
6.8600 | 7.4200 | 6.2100 | 6.3800 | 6.3800 | 47,400 |
|
Mar 26, 2026
|
7.0200 | 7.2650 | 6.8800 | 6.8900 | 6.8900 | 9,500 |
|
Mar 25, 2026
|
7.1600 | 7.8800 | 6.9500 | 7.0950 | 7.0950 | 30,400 |
|
Mar 24, 2026
|
7.2900 | 7.2900 | 6.6100 | 6.6900 | 6.6900 | 31,900 |
|
Mar 23, 2026
|
7.5800 | 7.5800 | 6.8990 | 7.0400 | 7.0400 | 51,200 |
|
Mar 20, 2026
|
7.2000 | 7.5200 | 7.2000 | 7.4300 | 7.4300 | 98,000 |
|
Mar 19, 2026
|
6.9300 | 7.5000 | 6.8050 | 7.3800 | 7.3800 | 27,500 |
|
Mar 18, 2026
|
7.6800 | 7.6800 | 6.7700 | 7.0300 | 7.0300 | 23,700 |
|
Mar 17, 2026
|
7.5000 | 7.5000 | 7.2700 | 7.3700 | 7.3700 | 14,000 |
|
Mar 16, 2026
|
7.5400 | 8.0850 | 7.5000 | 7.6400 | 7.6400 | 14,000 |
|
Mar 13, 2026
|
8.2100 | 8.2100 | 7.2000 | 7.4500 | 7.4500 | 48,000 |
|
Mar 12, 2026
|
8.4700 | 8.6800 | 8.1000 | 8.1000 | 8.1000 | 62,700 |
|
Mar 11, 2026
|
8.6700 | 9.1850 | 8.2500 | 8.4600 | 8.4600 | 120,800 |
|
Mar 10, 2026
|
8.9800 | 9.0000 | 8.3800 | 8.5100 | 8.5100 | 24,200 |
|
Mar 9, 2026
|
8.1850 | 9.0000 | 7.9200 | 8.7900 | 8.7900 | 26,300 |
|
Mar 6, 2026
|
8.0400 | 8.5800 | 7.7700 | 8.4000 | 8.4000 | 66,100 |
|
Mar 5, 2026
|
8.2900 | 8.6100 | 7.7000 | 8.1200 | 8.1200 | 56,200 |
|
Mar 4, 2026
|
8.4220 | 8.8400 | 8.0000 | 8.4400 | 8.4400 | 49,200 |
|
Mar 3, 2026
|
8.4200 | 8.7100 | 8.0000 | 8.0000 | 8.0000 | 48,500 |
|
Mar 2, 2026
|
8.6500 | 8.8200 | 8.2700 | 8.7800 | 8.7800 | 18,100 |
|
Feb 27, 2026
|
8.6800 | 9.1200 | 8.5500 | 9.1200 | 9.1200 | 17,000 |
|
Feb 26, 2026
|
9.5500 | 9.5500 | 8.4800 | 8.6600 | 8.6600 | 55,200 |
|
Feb 25, 2026
|
9.0400 | 9.8300 | 9.0400 | 9.3200 | 9.3200 | 27,200 |
|
Feb 24, 2026
|
9.3500 | 9.3500 | 8.9900 | 9.2800 | 9.2800 | 22,300 |
|
Feb 23, 2026
|
8.5900 | 9.0500 | 8.5900 | 8.7300 | 8.7300 | 10,700 |
|
Feb 20, 2026
|
9.5000 | 9.5000 | 8.3300 | 8.6100 | 8.6100 | 26,700 |
|
Feb 19, 2026
|
8.8400 | 9.2700 | 8.7100 | 9.0100 | 9.0100 | 9,400 |
|
Feb 18, 2026
|
8.6860 | 9.6600 | 8.6050 | 9.0600 | 9.0600 | 10,200 |
|
Feb 17, 2026
|
8.8100 | 9.2010 | 8.4400 | 8.8150 | 8.8150 | 13,900 |
|
Feb 13, 2026
|
8.6400 | 9.3150 | 8.6400 | 8.8100 | 8.8100 | 12,200 |
|
Feb 12, 2026
|
8.9100 | 9.3050 | 8.3880 | 8.7300 | 8.7300 | 18,000 |
|
Feb 11, 2026
|
9.4500 | 10.1150 | 8.5400 | 8.7600 | 8.7600 | 55,700 |
|
Feb 10, 2026
|
9.0000 | 10.1050 | 8.9600 | 9.3200 | 9.3200 | 72,600 |
|
Feb 9, 2026
|
9.5100 | 10.3650 | 8.8600 | 8.9000 | 8.9000 | 76,000 |
|
Feb 6, 2026
|
9.4100 | 10.6250 | 9.0300 | 9.5100 | 9.5100 | 77,400 |
|
Feb 5, 2026
|
10.3700 | 10.6200 | 9.0100 | 9.1100 | 9.1100 | 59,900 |
|
Feb 4, 2026
|
11.3010 | 11.3010 | 10.4100 | 10.5700 | 10.5700 | 32,400 |
|
Feb 3, 2026
|
11.6700 | 12.5500 | 10.7800 | 10.9900 | 10.9900 | 37,000 |
|
Feb 2, 2026
|
11.5100 | 12.7400 | 10.5500 | 12.0700 | 12.0700 | 59,400 |
|
Jan 30, 2026
|
10.6200 | 11.8000 | 10.5300 | 11.5000 | 11.5000 | 46,600 |
|
Jan 29, 2026
|
11.4900 | 11.4900 | 10.5600 | 10.7300 | 10.7300 | 15,700 |
|
Jan 28, 2026
|
12.5000 | 12.5000 | 10.2400 | 11.3400 | 11.3400 | 101,800 |
|
Jan 27, 2026
|
12.3400 | 12.7600 | 12.1300 | 12.6000 | 12.6000 | 16,400 |
|
Jan 26, 2026
|
12.4000 | 12.8320 | 12.2650 | 12.4500 | 12.4500 | 9,300 |
|
Jan 23, 2026
|
13.3400 | 13.3400 | 11.8900 | 12.5800 | 12.5800 | 84,600 |
|
Jan 22, 2026
|
12.8200 | 14.1000 | 12.6200 | 12.7000 | 12.7000 | 71,300 |
|
Jan 21, 2026
|
12.9900 | 13.7400 | 11.8100 | 12.3200 | 12.3200 | 89,000 |
|
Jan 20, 2026
|
12.7600 | 13.5500 | 12.0100 | 12.7700 | 12.7700 | 66,400 |
|
Jan 16, 2026
|
14.3200 | 14.8000 | 12.5000 | 12.8700 | 12.8700 | 40,300 |
|
Jan 15, 2026
|
15.4980 | 16.1200 | 14.2800 | 14.2800 | 14.2800 | 56,700 |
|
Jan 14, 2026
|
14.5600 | 16.0000 | 14.5500 | 15.1600 | 15.1600 | 40,100 |
|
Jan 13, 2026
|
18.0000 | 18.0100 | 13.3300 | 14.2700 | 14.2700 | 101,000 |
|
Jan 12, 2026
|
19.9500 | 19.9500 | 17.2750 | 17.9100 | 17.9100 | 82,400 |
|
Jan 9, 2026
|
18.0000 | 20.0000 | 17.4350 | 19.8500 | 19.8500 | 179,600 |
|
Jan 8, 2026
|
17.7800 | 18.5000 | 16.6660 | 18.3300 | 18.3300 | 63,400 |
|
Jan 7, 2026
|
18.5800 | 19.2500 | 17.0100 | 18.0400 | 18.0400 | 100,800 |
|
Jan 6, 2026
|
15.3900 | 19.2200 | 15.3900 | 18.4600 | 18.4600 | 269,000 |
|
Jan 5, 2026
|
13.3200 | 16.7000 | 13.3100 | 16.1100 | 16.1100 | 394,100 |
|
Jan 2, 2026
|
11.8000 | 12.2810 | 11.3700 | 11.6900 | 11.6900 | 27,500 |
|
Dec 31, 2025
|
10.4500 | 11.8300 | 10.4500 | 11.8000 | 11.8000 | 43,300 |
|
Dec 30, 2025
|
10.3460 | 11.0000 | 10.3460 | 10.7000 | 10.7000 | 14,600 |
|
Dec 29, 2025
|
10.2700 | 11.5000 | 9.5600 | 11.0800 | 11.0800 | 42,100 |
|
Dec 26, 2025
|
10.9900 | 11.0300 | 10.4940 | 10.8600 | 10.8600 | 21,500 |
|
Dec 24, 2025
|
9.9500 | 11.3200 | 9.7290 | 10.8900 | 10.8900 | 70,100 |
|
Dec 23, 2025
|
9.8000 | 10.0300 | 9.4700 | 10.0150 | 10.0150 | 21,700 |
|
Dec 22, 2025
|
9.5300 | 10.4400 | 9.2400 | 9.9900 | 9.9900 | 20,400 |
|
Dec 19, 2025
|
9.1500 | 9.9300 | 9.1500 | 9.5900 | 9.5900 | 75,100 |
|
Dec 18, 2025
|
9.2200 | 10.4000 | 9.0000 | 9.4400 | 9.4400 | 30,600 |
|
Dec 17, 2025
|
9.2300 | 9.7000 | 8.6400 | 9.0100 | 9.0100 | 70,800 |
|
Dec 16, 2025
|
10.0000 | 10.0000 | 9.1120 | 9.4500 | 9.4500 | 47,100 |
|
Dec 15, 2025
|
9.9500 | 10.4800 | 9.6600 | 10.0500 | 10.0500 | 82,500 |
|
Dec 12, 2025
|
10.5000 | 10.5750 | 9.7200 | 9.7950 | 9.7950 | 77,400 |
|
Dec 11, 2025
|
10.4100 | 10.7100 | 9.9600 | 10.6800 | 10.6800 | 41,100 |
|
Dec 10, 2025
|
10.3200 | 10.5000 | 9.9000 | 10.4050 | 10.4050 | 58,500 |
|
Dec 9, 2025
|
9.8600 | 10.6140 | 9.8600 | 10.4000 | 10.4000 | 40,800 |
|
Dec 8, 2025
|
9.2500 | 10.2500 | 9.1250 | 9.9200 | 9.9200 | 61,400 |
|
Dec 5, 2025
|
9.1300 | 9.3050 | 8.2300 | 9.2100 | 9.2100 | 91,600 |
|
Dec 4, 2025
|
8.5600 | 9.1830 | 8.2500 | 9.1830 | 9.1830 | 81,000 |
|
Dec 3, 2025
|
8.0500 | 8.6000 | 8.0000 | 8.5900 | 8.5900 | 27,000 |
|
Dec 2, 2025
|
8.3400 | 8.9040 | 7.5900 | 8.0300 | 8.0300 | 19,500 |
|
Dec 1, 2025
|
8.5900 | 9.0300 | 8.0400 | 8.2200 | 8.2200 | 13,900 |
|
Nov 28, 2025
|
8.6000 | 9.2000 | 8.4690 | 8.8300 | 8.8300 | 18,500 |
|
Nov 26, 2025
|
8.9400 | 9.0200 | 8.3590 | 8.9900 | 8.9900 | 29,400 |
|
Nov 25, 2025
|
8.5200 | 9.1200 | 8.1250 | 8.9830 | 8.9830 | 34,700 |
|
Nov 24, 2025
|
8.0800 | 8.7500 | 7.6070 | 8.5600 | 8.5600 | 29,600 |
|
Nov 21, 2025
|
7.2900 | 8.0400 | 7.2000 | 7.7350 | 7.7350 | 35,300 |
|
Nov 20, 2025
|
8.0700 | 8.3200 | 7.1300 | 7.4400 | 7.4400 | 31,200 |
|
Nov 19, 2025
|
8.5000 | 8.9000 | 7.7000 | 7.8800 | 7.8800 | 58,700 |
|
Nov 18, 2025
|
8.9300 | 9.2360 | 8.3500 | 8.5200 | 8.5200 | 121,700 |
|
Nov 17, 2025
|
8.8800 | 9.2300 | 8.7250 | 8.9800 | 8.9800 | 28,600 |
|
Nov 14, 2025
|
8.4100 | 9.0200 | 8.0150 | 8.8500 | 8.8500 | 30,200 |
|
Nov 13, 2025
|
9.0900 | 9.3150 | 8.5000 | 8.5300 | 8.5300 | 31,200 |
|
Nov 12, 2025
|
8.0500 | 9.9000 | 8.0500 | 9.3800 | 9.3800 | 115,500 |
|
Nov 11, 2025
|
6.4100 | 7.9950 | 6.3500 | 7.7000 | 7.7000 | 74,000 |
|
Nov 10, 2025
|
6.5400 | 6.9500 | 6.3250 | 6.7050 | 6.7050 | 24,900 |
|
Nov 7, 2025
|
6.2500 | 6.4490 | 6.1500 | 6.2850 | 6.2850 | 13,800 |
|
Nov 6, 2025
|
6.7100 | 6.7100 | 6.3200 | 6.5100 | 6.5100 | 41,100 |
|
Nov 5, 2025
|
6.7000 | 7.0200 | 6.7000 | 6.7000 | 6.7000 | 9,100 |
|
Nov 4, 2025
|
7.1000 | 7.1000 | 6.5600 | 6.6400 | 6.6400 | 30,900 |
|
Nov 3, 2025
|
7.7100 | 7.9100 | 7.2300 | 7.3200 | 7.3200 | 65,100 |
