Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Passage Bio Inc (PASG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.80 5.86 5.47 5.56 16,074
17th Jul 2025 (Thu) 5.51 6.30 5.51 5.77 6,090
16th Jul 2025 (Wed) 5.80 5.80 5.57 5.56 2,568
15th Jul 2025 (Tue) 6.55 6.55 5.89 5.955 17,829
14th Jul 2025 (Mon) 7.05 7.45 6.55 6.79 7,558
11th Jul 2025 (Fri) 0.4099 0.4225 0.4008 0.4009 286,067
10th Jul 2025 (Thu) 0.38 0.4259 0.355 0.3975 119,365
9th Jul 2025 (Wed) 0.4217 0.4432 0.4215 0.441 8,035
8th Jul 2025 (Tue) 0.448 0.4483 0.4013 0.406 53,709
7th Jul 2025 (Mon) 0.489 0.49 0.4306 0.433 11,321
4th Jul 2025 (Fri) 0.438 0.47 0.43 0.4612 38,647
3rd Jul 2025 (Thu) 0.438 0.47 0.43 0.4612 38,647
2nd Jul 2025 (Wed) 0.399 0.4387 0.399 0.4063 34,896
1st Jul 2025 (Tue) 0.39 0.397 0.3819 0.3802 7,424
30th Jun 2025 (Mon) 0.35 0.4079 0.3479 0.4003 29,846
27th Jun 2025 (Fri) 0.35 0.36 0.3351 0.3311 28,088
26th Jun 2025 (Thu) 0.34 0.3422 0.33 0.33 98,215
25th Jun 2025 (Wed) 0.3517 0.3588 0.32 0.326 21,521
24th Jun 2025 (Tue) 0.354 0.3609 0.3401 0.3516 125,136
23rd Jun 2025 (Mon) 0.3911 0.3911 0.3388 0.3348 15,822
20th Jun 2025 (Fri) 0.3886 0.39 0.3837 0.391 3,935
19th Jun 2025 (Thu) 0.38 0.39 0.38 0.3905 4,301
18th Jun 2025 (Wed) 0.38 0.39 0.38 0.3905 4,301
17th Jun 2025 (Tue) 0.392 0.392 0.375 0.3805 4,796
16th Jun 2025 (Mon) 0.399 0.41 0.399 0.4028 1,910
13th Jun 2025 (Fri) 0.4201 0.4201 0.39 0.391 19,023
12th Jun 2025 (Thu) 0.441 0.441 0.4292 0.4317 1,580
11th Jun 2025 (Wed) 0.463 0.463 0.446 0.4585 2,605
10th Jun 2025 (Tue) 0.476 0.4799 0.465 0.4795 4,515
9th Jun 2025 (Mon) 0.445 0.456 0.437 0.4613 10,443
6th Jun 2025 (Fri) 0.4545 0.4545 0.4286 0.4228 3,859
5th Jun 2025 (Thu) 0.45 0.4602 0.43 0.45 3,523
4th Jun 2025 (Wed) 0.495 0.52 0.45 0.483 9,728
3rd Jun 2025 (Tue) 0.449 0.4994 0.449 0.499 23,344
2nd Jun 2025 (Mon) 0.4278 0.4585 0.4006 0.4362 21,638
30th May 2025 (Fri) 0.431 0.444 0.42 0.4363 4,167
29th May 2025 (Thu) 0.3977 0.47 0.37 0.4517 166,124
28th May 2025 (Wed) 0.3397 0.3552 0.3397 0.3552 1,875
27th May 2025 (Tue) 0.3593 0.3593 0.3593 0.3593 5,534
26th May 2025 (Mon) 0.37 0.37 0.37 0.37 0
24th May 2025 (Sat) 0.358 0.375 0.358 0.37 14,093
23rd May 2025 (Fri) 0.358 0.375 0.358 0.3715 14,093
22nd May 2025 (Thu) 0.3334 0.3518 0.3205 0.3518 32,854
21st May 2025 (Wed) 0.3121 0.3121 0.306 0.306 6,824
20th May 2025 (Tue) 0.3144 0.3144 0.3112 0.3112 6,458
19th May 2025 (Mon) 0.30 0.30 0.2903 0.2993 6,752
FTSE 100 Latest
Value8,992.12
Change19.48