Passage Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.48	0.55	0.46	0.51	0.51	6.58%	337,537
Nov 19, 2024	0.47	0.49	0.45	0.48	0.48	2.34%	232,567
Nov 18, 2024	0.52	0.52	0.47	0.47	0.47	-9.25%	394,485
Nov 15, 2024	0.59	0.61	0.49	0.52	0.52	-12.06%	575,968
Nov 14, 2024	0.61	0.64	0.58	0.59	0.59	1.41%	239,137
Nov 13, 2024	0.67	0.67	0.58	0.58	0.58	-12.87%	277,726
Nov 12, 2024	0.64	0.68	0.63	0.67	0.67	2.74%	134,284
Nov 11, 2024	0.63	0.68	0.62	0.65	0.65	6.07%	94,719
Nov 8, 2024	0.66	0.67	0.59	0.61	0.61	-5.88%	327,400
Nov 7, 2024	0.65	0.67	0.62	0.65	0.65	0.51%	95,179
Nov 6, 2024	0.63	0.66	0.60	0.65	0.65	4.25%	175,873
Nov 5, 2024	0.60	0.65	0.60	0.62	0.62	2.83%	108,102
Nov 4, 2024	0.62	0.65	0.60	0.60	0.60	-3.96%	150,364
Nov 1, 2024	0.62	0.65	0.61	0.63	0.63	2.34%	60,643
Oct 31, 2024	0.62	0.63	0.59	0.62	0.62	-1.38%	127,536
Oct 30, 2024	0.62	0.66	0.61	0.62	0.62	-2.13%	191,033
Oct 29, 2024	0.67	0.67	0.60	0.64	0.64	-4.12%	181,836
Oct 28, 2024	0.61	0.68	0.60	0.66	0.66	10.14%	257,003
Oct 25, 2024	0.62	0.66	0.58	0.60	0.60	-6.45%	197,671
Oct 24, 2024	0.63	0.68	0.60	0.65	0.65	11.40%	534,327
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