Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
0.603
-0.042 (-6.45%)
At close: Oct 25, 2024, 4:00 PM
0.574
-0.030 (-4.96%)
After-hours: Oct 25, 2024, 5:46 PM EDT
Passage Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.63 | 0.68 | 0.60 | 0.65 | 0.65 | 11.40% | 533,787 |
Oct 23, 2024 | 0.61 | 0.62 | 0.56 | 0.58 | 0.58 | -2.03% | 207,225 |
Oct 22, 2024 | 0.59 | 0.63 | 0.57 | 0.59 | 0.59 | 0.42% | 417,421 |
Oct 21, 2024 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | 1.55% | 236,751 |
Oct 18, 2024 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -2.77% | 45,175 |
Oct 17, 2024 | 0.58 | 0.62 | 0.54 | 0.60 | 0.60 | 0.86% | 391,054 |
Oct 16, 2024 | 0.60 | 0.63 | 0.57 | 0.59 | 0.59 | 1.70% | 203,731 |
Oct 15, 2024 | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | -3.34% | 269,878 |
Oct 14, 2024 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | 0.18% | 75,893 |
Oct 11, 2024 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 1.69% | 94,443 |
Oct 10, 2024 | 0.56 | 0.65 | 0.55 | 0.59 | 0.59 | 3.51% | 634,289 |
Oct 9, 2024 | 0.61 | 0.66 | 0.56 | 0.57 | 0.57 | -6.89% | 254,331 |
Oct 8, 2024 | 0.61 | 0.66 | 0.59 | 0.61 | 0.61 | 1.86% | 252,506 |
Oct 7, 2024 | 0.67 | 0.68 | 0.57 | 0.60 | 0.60 | -7.40% | 248,262 |
Oct 4, 2024 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 8.15% | 288,134 |
Oct 3, 2024 | 0.65 | 0.70 | 0.60 | 0.60 | 0.60 | -9.76% | 258,773 |
Oct 2, 2024 | 0.65 | 0.71 | 0.61 | 0.67 | 0.67 | 2.48% | 202,262 |
Oct 1, 2024 | 0.72 | 0.72 | 0.62 | 0.65 | 0.65 | -7.30% | 247,957 |
Sep 30, 2024 | 0.67 | 0.72 | 0.66 | 0.70 | 0.70 | 2.34% | 141,443 |
Sep 27, 2024 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 6.88% | 430,096 |
Sep 26, 2024 | 0.63 | 0.67 | 0.60 | 0.64 | 0.64 | -0.02% | 258,700 |
Sep 25, 2024 | 0.65 | 0.68 | 0.62 | 0.64 | 0.64 | 0.80% | 93,485 |
Sep 24, 2024 | 0.65 | 0.68 | 0.61 | 0.64 | 0.64 | -1.73% | 387,085 |
Sep 23, 2024 | 0.67 | 0.73 | 0.63 | 0.65 | 0.65 | -5.11% | 103,034 |
Sep 20, 2024 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -2.71% | 388,240 |
Sep 19, 2024 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -0.14% | 179,556 |
Sep 18, 2024 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -3.60% | 148,831 |
Sep 17, 2024 | 0.74 | 0.78 | 0.70 | 0.73 | 0.73 | -0.45% | 253,320 |
Sep 16, 2024 | 0.84 | 0.84 | 0.70 | 0.73 | 0.73 | -9.45% | 561,890 |
Sep 13, 2024 | 0.78 | 0.85 | 0.76 | 0.81 | 0.81 | 8.12% | 281,461 |
Sep 12, 2024 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -2.60% | 74,051 |
Sep 11, 2024 | 0.74 | 0.78 | 0.70 | 0.77 | 0.77 | -0.78% | 194,793 |
Sep 10, 2024 | 0.75 | 0.79 | 0.69 | 0.77 | 0.77 | 6.06% | 352,210 |
Sep 9, 2024 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 3.39% | 247,641 |
Sep 6, 2024 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 9.98% | 189,512 |
Sep 5, 2024 | 0.73 | 0.73 | 0.61 | 0.64 | 0.64 | -7.00% | 688,465 |
Sep 4, 2024 | 0.67 | 0.72 | 0.66 | 0.69 | 0.69 | 3.97% | 96,575 |
Sep 3, 2024 | 0.76 | 0.76 | 0.66 | 0.66 | 0.66 | -5.51% | 388,459 |
Aug 30, 2024 | 0.76 | 0.77 | 0.69 | 0.70 | 0.70 | -5.96% | 233,246 |
Aug 29, 2024 | 0.73 | 0.81 | 0.71 | 0.75 | 0.75 | 4.93% | 222,426 |
Aug 28, 2024 | 0.74 | 0.77 | 0.68 | 0.71 | 0.71 | -4.31% | 273,064 |
Aug 27, 2024 | 0.82 | 0.84 | 0.74 | 0.74 | 0.74 | -9.51% | 112,911 |
Aug 26, 2024 | 0.73 | 0.85 | 0.73 | 0.82 | 0.82 | 8.93% | 173,162 |
Aug 23, 2024 | 0.71 | 0.78 | 0.71 | 0.75 | 0.75 | 4.56% | 161,791 |
Aug 22, 2024 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -3.58% | 89,330 |
Aug 21, 2024 | 0.73 | 0.76 | 0.70 | 0.75 | 0.75 | 2.29% | 415,766 |
Aug 20, 2024 | 0.71 | 0.78 | 0.69 | 0.73 | 0.73 | - | 141,364 |
Aug 19, 2024 | 0.77 | 0.79 | 0.67 | 0.73 | 0.73 | -4.31% | 339,577 |
Aug 16, 2024 | 0.79 | 0.82 | 0.74 | 0.76 | 0.76 | -2.19% | 99,607 |
Aug 15, 2024 | 0.74 | 0.82 | 0.74 | 0.78 | 0.78 | 4.06% | 116,363 |
Aug 14, 2024 | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -4.25% | 152,798 |
Aug 13, 2024 | 0.80 | 0.85 | 0.74 | 0.78 | 0.78 | -1.15% | 97,628 |
Aug 12, 2024 | 0.75 | 0.86 | 0.75 | 0.79 | 0.79 | 8.23% | 123,494 |
Aug 9, 2024 | 0.79 | 0.84 | 0.70 | 0.73 | 0.73 | -6.18% | 1,233,660 |
Aug 8, 2024 | 0.78 | 0.85 | 0.77 | 0.78 | 0.78 | -5.22% | 158,992 |
Aug 7, 2024 | 0.83 | 0.85 | 0.75 | 0.82 | 0.82 | -0.84% | 2,994,050 |
Aug 6, 2024 | 0.84 | 0.85 | 0.77 | 0.83 | 0.83 | -2.35% | 139,380 |
Aug 5, 2024 | 0.87 | 0.90 | 0.83 | 0.85 | 0.85 | -8.60% | 434,689 |
Aug 2, 2024 | 0.90 | 0.97 | 0.86 | 0.93 | 0.93 | -2.00% | 141,729 |
Aug 1, 2024 | 0.90 | 1.15 | 0.90 | 0.95 | 0.95 | 6.63% | 484,870 |
Jul 31, 2024 | 0.92 | 0.96 | 0.88 | 0.89 | 0.89 | -2.20% | 51,914 |
Jul 30, 2024 | 0.92 | 0.98 | 0.89 | 0.91 | 0.91 | -3.19% | 53,950 |
Jul 29, 2024 | 0.92 | 1.00 | 0.89 | 0.94 | 0.94 | 2.51% | 131,404 |
Jul 26, 2024 | 0.86 | 0.92 | 0.85 | 0.92 | 0.92 | 4.20% | 80,364 |
Jul 25, 2024 | 0.80 | 0.92 | 0.79 | 0.88 | 0.88 | 6.23% | 113,992 |
Jul 24, 2024 | 0.83 | 0.86 | 0.77 | 0.83 | 0.83 | -0.31% | 126,562 |
Jul 23, 2024 | 0.88 | 0.90 | 0.81 | 0.83 | 0.83 | -4.26% | 151,523 |
Jul 22, 2024 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -3.54% | 128,760 |
Jul 19, 2024 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 1.10% | 74,436 |
Jul 18, 2024 | 0.92 | 0.96 | 0.87 | 0.89 | 0.89 | -5.24% | 273,166 |
Jul 17, 2024 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | -1.24% | 73,543 |
Jul 16, 2024 | 0.91 | 0.98 | 0.86 | 0.95 | 0.95 | 3.23% | 1,390,331 |
Jul 15, 2024 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.99% | 69,277 |
Jul 12, 2024 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | 3.18% | 30,902 |
Jul 11, 2024 | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | 10.94% | 212,356 |
Jul 10, 2024 | 0.87 | 0.89 | 0.82 | 0.82 | 0.82 | -3.95% | 44,443 |
Jul 9, 2024 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -6.04% | 38,690 |
Jul 8, 2024 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -0.66% | 26,578 |
Jul 5, 2024 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 2.73% | 20,844 |
Jul 3, 2024 | 1.01 | 1.02 | 0.85 | 0.89 | 0.89 | -10.79% | 68,100 |
Jul 2, 2024 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 12.95% | 160,810 |
Jul 1, 2024 | 0.81 | 0.93 | 0.79 | 0.89 | 0.89 | 11.43% | 317,551 |
Jun 28, 2024 | 0.95 | 0.95 | 0.79 | 0.79 | 0.79 | -14.04% | 256,294 |
Jun 27, 2024 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.30% | 15,767 |
Jun 26, 2024 | 0.93 | 0.96 | 0.89 | 0.91 | 0.91 | - | 37,038 |
Jun 25, 2024 | 0.93 | 0.98 | 0.91 | 0.91 | 0.91 | 0.22% | 28,267 |
Jun 24, 2024 | 0.91 | 0.96 | 0.89 | 0.91 | 0.91 | - | 46,561 |
Jun 21, 2024 | 0.93 | 0.97 | 0.88 | 0.91 | 0.91 | -2.15% | 186,175 |
Jun 20, 2024 | 0.95 | 0.99 | 0.88 | 0.93 | 0.93 | -2.62% | 71,724 |
Jun 18, 2024 | 1.00 | 1.02 | 0.91 | 0.96 | 0.96 | -5.45% | 115,105 |
Jun 17, 2024 | 1.05 | 1.09 | 1.00 | 1.01 | 1.01 | -3.81% | 32,082 |
Jun 14, 2024 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 38,000 |
Jun 13, 2024 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 45,046 |
Jun 12, 2024 | 1.06 | 1.33 | 1.00 | 1.04 | 1.04 | -4.59% | 236,762 |
Jun 11, 2024 | 1.08 | 1.11 | 1.02 | 1.09 | 1.09 | - | 51,678 |
Jun 10, 2024 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -8.02% | 61,803 |
Jun 7, 2024 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -4.44% | 37,061 |
Jun 6, 2024 | 1.29 | 1.30 | 1.20 | 1.24 | 1.24 | -1.59% | 75,196 |
Jun 5, 2024 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 1.61% | 52,816 |
Jun 4, 2024 | 1.27 | 1.27 | 1.18 | 1.24 | 1.24 | - | 25,041 |