Passage Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.34	0.39	0.37	0.39	-	11.07%	29,132
Mar 31, 2025	0.39	0.39	0.32	0.35	0.35	-7.32%	475,897
Mar 28, 2025	0.40	0.41	0.38	0.38	0.38	-7.79%	252,086
Mar 27, 2025	0.43	0.45	0.40	0.41	0.41	-10.19%	185,922
Mar 26, 2025	0.50	0.50	0.46	0.46	0.46	-6.48%	31,171
Mar 25, 2025	0.50	0.50	0.47	0.49	0.49	-1.58%	60,860
Mar 24, 2025	0.52	0.54	0.48	0.50	0.50	-0.24%	60,792
Mar 21, 2025	0.48	0.51	0.45	0.50	0.50	5.27%	183,461
Mar 20, 2025	0.45	0.48	0.43	0.48	0.48	2.37%	45,885
Mar 19, 2025	0.45	0.47	0.43	0.47	0.47	3.49%	58,230
Mar 18, 2025	0.39	0.47	0.38	0.45	0.45	16.10%	198,224
Mar 17, 2025	0.40	0.42	0.36	0.39	0.39	0.26%	218,370
Mar 14, 2025	0.42	0.42	0.38	0.39	0.39	-1.53%	162,734
Mar 13, 2025	0.41	0.43	0.35	0.39	0.39	-2.00%	427,530
Mar 12, 2025	0.41	0.44	0.40	0.40	0.40	-3.19%	200,051
Mar 11, 2025	0.41	0.42	0.39	0.41	0.41	1.27%	87,310
Mar 10, 2025	0.46	0.48	0.41	0.41	0.41	-11.30%	245,220
Mar 7, 2025	0.49	0.50	0.41	0.46	0.46	-2.13%	147,496
Mar 6, 2025	0.48	0.51	0.47	0.47	0.47	-0.04%	74,498
Mar 5, 2025	0.45	0.50	0.44	0.47	0.47	10.53%	96,396
Mar 4, 2025	0.47	0.49	0.38	0.43	0.43	-11.37%	658,647
Mar 3, 2025	0.52	0.53	0.48	0.48	0.48	-7.34%	217,400
Feb 28, 2025	0.52	0.55	0.51	0.52	0.52	1.59%	90,676
Feb 27, 2025	0.51	0.53	0.48	0.51	0.51	-0.02%	106,245
Feb 26, 2025	0.53	0.54	0.49	0.51	0.51	-3.24%	81,897
Feb 25, 2025	0.54	0.55	0.49	0.53	0.53	1.78%	228,635
Feb 24, 2025	0.52	0.55	0.48	0.52	0.52	-1.31%	139,883
Feb 21, 2025	0.54	0.57	0.52	0.52	0.52	-4.58%	76,780
Feb 20, 2025	0.54	0.58	0.53	0.55	0.55	1.66%	113,510
Feb 19, 2025	0.53	0.58	0.52	0.54	0.54	-1.19%	92,222
Feb 18, 2025	0.58	0.59	0.54	0.55	0.55	-2.23%	87,206
Feb 14, 2025	0.55	0.60	0.53	0.56	0.56	7.03%	200,064
Feb 13, 2025	0.54	0.58	0.50	0.52	0.52	0.75%	104,684
Feb 12, 2025	0.52	0.54	0.50	0.52	0.52	-1.74%	86,916
Feb 11, 2025	0.58	0.58	0.51	0.53	0.53	-7.30%	208,902
Feb 10, 2025	0.59	0.59	0.56	0.57	0.57	-3.55%	68,956
Feb 7, 2025	0.61	0.61	0.55	0.59	0.59	1.46%	227,114
Feb 6, 2025	0.61	0.61	0.57	0.58	0.58	-2.75%	88,554
Feb 5, 2025	0.60	0.60	0.59	0.60	0.60	-1.79%	102,193
Feb 4, 2025	0.59	0.61	0.58	0.61	0.61	6.36%	311,399
Feb 3, 2025	0.58	0.61	0.57	0.57	0.57	-1.80%	170,123
Jan 31, 2025	0.59	0.63	0.57	0.58	0.58	-0.14%	142,763
Jan 30, 2025	0.57	0.61	0.57	0.58	0.58	1.46%	137,318
Jan 29, 2025	0.57	0.59	0.57	0.58	0.58	-	129,540
Jan 28, 2025	0.59	0.60	0.57	0.58	0.58	-6.00%	88,948
Jan 27, 2025	0.59	0.62	0.58	0.61	0.61	1.19%	225,213
Jan 24, 2025	0.62	0.62	0.59	0.61	0.61	-1.85%	105,275
Jan 23, 2025	0.61	0.64	0.59	0.62	0.62	3.61%	76,827
Jan 22, 2025	0.61	0.63	0.59	0.60	0.60	-3.42%	93,539
Jan 21, 2025	0.63	0.63	0.60	0.62	0.62	2.83%	258,755