Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
0.3360
-0.0140 (-4.00%)
At close: Apr 23, 2025, 4:00 PM
0.3300
-0.0060 (-1.79%)
After-hours: Apr 23, 2025, 5:14 PM EDT
Passage Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -4.00% | 257,455 |
Apr 22, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.15% | 185,420 |
Apr 21, 2025 | 0.34 | 0.40 | 0.33 | 0.36 | 0.36 | 8.39% | 451,681 |
Apr 17, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | 0.30% | 157,646 |
Apr 16, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -10.84% | 270,802 |
Apr 15, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -3.68% | 155,589 |
Apr 14, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.68% | 78,376 |
Apr 11, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.17% | 62,830 |
Apr 10, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -11.52% | 120,751 |
Apr 9, 2025 | 0.36 | 0.42 | 0.33 | 0.41 | 0.41 | 25.46% | 196,867 |
Apr 8, 2025 | 0.37 | 0.37 | 0.30 | 0.33 | 0.33 | -6.88% | 94,450 |
Apr 7, 2025 | 0.34 | 0.38 | 0.30 | 0.35 | 0.35 | 2.97% | 258,392 |
Apr 4, 2025 | 0.36 | 0.40 | 0.33 | 0.34 | 0.34 | -4.25% | 388,845 |
Apr 3, 2025 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -9.18% | 159,185 |
Apr 2, 2025 | 0.36 | 0.41 | 0.36 | 0.39 | 0.39 | 1.30% | 45,607 |
Apr 1, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 9.32% | 50,892 |
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 |