Skip to main content

Passage Bio, Inc. - Common Stock (NQ:PASG)

0.3802 -0.0201 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 0.3932 0.4081 0.3729 0.3802 253,116 -0.02(-5.02%)
Jun 30, 2025 0.3800 0.4175 0.3451 0.4003 609,944 +0.07(+20.90%)
Jun 27, 2025 0.3600 0.3600 0.3311 0.3311 447,519 +0.00(+0.33%)
Jun 26, 2025 0.3370 0.3514 0.3271 0.3300 427,314 +0.00(+1.23%)
Jun 25, 2025 0.3545 0.3685 0.3195 0.3260 534,786 -0.03(-7.28%)
Jun 24, 2025 0.3500 0.3651 0.3350 0.3516 1,024,734 +0.02(+5.02%)
Jun 23, 2025 0.3715 0.3911 0.3306 0.3348 402,992 -0.06(-14.37%)
Jun 20, 2025 0.3905 0.3999 0.3837 0.3910 51,602 +0.00(+0.13%)
Jun 18, 2025 0.3767 0.3923 0.3767 0.3905 105,312 +0.01(+2.63%)
Jun 17, 2025 0.3908 0.4057 0.3750 0.3805 73,613 -0.02(-5.54%)
Jun 16, 2025 0.3793 0.4110 0.3793 0.4028 118,619 +0.01(+3.02%)
Jun 13, 2025 0.4200 0.4439 0.3850 0.3910 130,283 -0.04(-9.43%)
Jun 12, 2025 0.4400 0.4600 0.4223 0.4317 105,348 -0.03(-5.85%)
Jun 11, 2025 0.4800 0.4800 0.4430 0.4585 57,450 -0.02(-4.38%)
Jun 10, 2025 0.4575 0.4799 0.4517 0.4795 98,849 +0.02(+3.95%)
Jun 09, 2025 0.4274 0.4653 0.4225 0.4613 236,915 +0.04(+9.11%)
Jun 06, 2025 0.4700 0.4799 0.4224 0.4228 316,516 -0.03(-6.04%)
Jun 05, 2025 0.4699 0.4795 0.4300 0.4500 251,715 -0.03(-6.83%)
Jun 04, 2025 0.4950 0.5200 0.4500 0.4830 204,989 -0.02(-3.21%)
Jun 03, 2025 0.4595 0.5000 0.4258 0.4990 222,215 +0.06(+14.40%)
Jun 02, 2025 0.4300 0.4600 0.4001 0.4362 311,481 -0.00(-0.02%)
May 30, 2025 0.4400 0.4500 0.4065 0.4363 217,817 -0.02(-3.41%)
May 29, 2025 0.3600 0.4700 0.3600 0.4517 2,986,563 +0.09(+25.54%)
May 28, 2025 0.3586 0.3600 0.3362 0.3598 157,842 +0.00(+0.47%)
May 27, 2025 0.3728 0.3879 0.3500 0.3581 175,314 -0.01(-3.22%)
May 23, 2025 0.3400 0.3798 0.3400 0.3700 227,325 +0.02(+6.08%)
May 22, 2025 0.3190 0.3518 0.3145 0.3488 402,827 +0.05(+15.88%)
May 21, 2025 0.3100 0.3141 0.2995 0.3010 68,510 -0.01(-4.20%)
May 20, 2025 0.2925 0.3145 0.2921 0.3142 129,629 +0.02(+5.44%)
May 19, 2025 0.3020 0.3080 0.2774 0.2980 201,626 -0.00(-1.32%)
May 16, 2025 0.2974 0.3100 0.2785 0.3020 268,519 +0.00(+1.55%)
May 15, 2025 0.3005 0.3005 0.2720 0.2974 266,340 +0.03(+11.55%)
May 14, 2025 0.3000 0.3180 0.2570 0.2666 726,909 -0.03(-9.63%)
May 13, 2025 0.3229 0.3229 0.2800 0.2950 337,798 -0.01(-4.31%)
May 12, 2025 0.3510 0.3510 0.2963 0.3083 403,359 -0.02(-6.35%)
May 09, 2025 0.3620 0.3780 0.3150 0.3292 101,060 -0.02(-5.02%)
May 08, 2025 0.3426 0.3780 0.3400 0.3466 72,734 +0.00(+1.20%)
May 07, 2025 0.3530 0.3785 0.3415 0.3425 26,066 +0.00(+1.30%)
May 06, 2025 0.3600 0.3900 0.3275 0.3381 146,941 -0.02(-5.66%)
May 05, 2025 0.4000 0.4125 0.3555 0.3584 178,191 -0.04(-9.27%)
May 02, 2025 0.3331 0.4220 0.3331 0.3950 431,838 +0.06(+17.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.