Passage Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.47	0.48	0.42	0.42	0.42	-6.04%	316,516
Jun 5, 2025	0.47	0.48	0.43	0.45	0.45	-6.83%	251,715
Jun 4, 2025	0.50	0.52	0.45	0.48	0.48	-3.21%	204,989
Jun 3, 2025	0.46	0.50	0.43	0.50	0.50	14.40%	222,998
Jun 2, 2025	0.43	0.46	0.40	0.44	0.44	-0.02%	322,181
May 30, 2025	0.44	0.45	0.41	0.44	0.44	-3.41%	217,817
May 29, 2025	0.36	0.47	0.36	0.45	0.45	25.54%	2,989,448
May 28, 2025	0.36	0.36	0.34	0.36	0.36	0.47%	157,862
May 27, 2025	0.37	0.39	0.35	0.36	0.36	-3.22%	181,426
May 23, 2025	0.34	0.38	0.34	0.37	0.37	6.08%	227,325
May 22, 2025	0.32	0.35	0.31	0.35	0.35	15.88%	404,926
May 21, 2025	0.31	0.31	0.30	0.30	0.30	-4.20%	68,510
May 20, 2025	0.29	0.31	0.29	0.31	0.31	5.44%	129,629
May 19, 2025	0.30	0.31	0.28	0.30	0.30	-1.32%	201,626
May 16, 2025	0.30	0.31	0.28	0.30	0.30	1.55%	268,519
May 15, 2025	0.30	0.30	0.27	0.30	0.30	11.55%	266,340
May 14, 2025	0.30	0.32	0.26	0.27	0.27	-9.63%	726,910
May 13, 2025	0.32	0.32	0.28	0.30	0.30	-4.31%	337,892
May 12, 2025	0.35	0.35	0.30	0.31	0.31	-6.35%	404,921
May 9, 2025	0.36	0.38	0.32	0.33	0.33	-5.02%	101,060
May 8, 2025	0.34	0.38	0.34	0.35	0.35	1.20%	72,734
May 7, 2025	0.35	0.38	0.34	0.34	0.34	1.30%	26,066
May 6, 2025	0.36	0.39	0.33	0.34	0.34	-5.66%	146,941
May 5, 2025	0.40	0.41	0.36	0.36	0.36	-9.27%	179,302
May 2, 2025	0.33	0.42	0.33	0.40	0.40	17.88%	431,838
May 1, 2025	0.33	0.39	0.32	0.34	0.34	2.79%	460,337
Apr 30, 2025	0.32	0.34	0.31	0.33	0.33	4.59%	213,443
Apr 29, 2025	0.32	0.33	0.31	0.31	0.31	-4.45%	83,817
Apr 28, 2025	0.32	0.33	0.31	0.33	0.33	1.30%	142,140
Apr 25, 2025	0.32	0.33	0.32	0.32	0.32	-0.92%	88,368
Apr 24, 2025	0.34	0.35	0.31	0.33	0.33	-3.27%	326,078
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