Passage Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.61	0.63	0.59	0.60	0.60	-	230,132
Jan 16, 2025	0.58	0.60	0.56	0.60	0.60	2.55%	165,305
Jan 15, 2025	0.59	0.64	0.57	0.59	0.59	-1.99%	183,339
Jan 14, 2025	0.63	0.63	0.58	0.60	0.60	-6.70%	424,397
Jan 13, 2025	0.65	0.66	0.62	0.64	0.64	-4.49%	134,080
Jan 10, 2025	0.64	0.70	0.61	0.67	0.67	1.67%	466,183
Jan 8, 2025	0.70	0.79	0.64	0.66	0.66	-5.86%	434,024
Jan 7, 2025	0.76	0.81	0.69	0.70	0.70	-8.38%	591,177
Jan 6, 2025	0.82	0.83	0.75	0.76	0.76	-7.84%	443,435
Jan 3, 2025	0.85	0.90	0.78	0.83	0.83	-0.12%	807,572
Jan 2, 2025	0.69	1.01	0.68	0.83	0.83	46.36%	6,697,538
Dec 31, 2024	0.67	0.71	0.57	0.57	0.57	-14.72%	1,438,151
Dec 30, 2024	0.66	0.80	0.65	0.67	0.67	1.22%	1,014,953
Dec 27, 2024	0.64	0.66	0.60	0.66	0.66	-0.44%	518,946
Dec 26, 2024	0.65	0.66	0.64	0.66	0.66	1.30%	137,661
Dec 24, 2024	0.65	0.66	0.64	0.65	0.65	0.51%	125,847
Dec 23, 2024	0.64	0.66	0.64	0.65	0.65	-1.80%	173,548
Dec 20, 2024	0.65	0.72	0.60	0.66	0.66	0.92%	3,183,306
Dec 19, 2024	0.63	0.68	0.61	0.65	0.65	6.95%	205,371
Dec 18, 2024	0.68	0.71	0.61	0.61	0.61	-8.79%	360,853
Dec 17, 2024	0.70	0.71	0.65	0.67	0.67	-7.15%	319,456
Dec 16, 2024	0.75	0.75	0.66	0.72	0.72	-4.87%	423,217
Dec 13, 2024	0.77	0.79	0.74	0.76	0.76	-3.08%	65,813
Dec 12, 2024	0.78	0.79	0.73	0.78	0.78	3.31%	348,635
Dec 11, 2024	0.80	0.81	0.75	0.76	0.76	-4.35%	70,739
Dec 10, 2024	0.81	0.85	0.77	0.79	0.79	-0.94%	129,674
Dec 9, 2024	0.80	0.90	0.78	0.80	0.80	3.23%	509,407
Dec 6, 2024	0.75	0.84	0.72	0.78	0.78	9.15%	356,519
Dec 5, 2024	0.75	0.76	0.70	0.71	0.71	-5.13%	251,665
Dec 4, 2024	0.89	0.91	0.75	0.75	0.75	-15.91%	564,869
Dec 3, 2024	0.97	1.04	0.88	0.89	0.89	-11.88%	600,358
Dec 2, 2024	1.13	1.15	0.96	1.01	1.01	-10.62%	1,736,042
Nov 29, 2024	0.78	1.33	0.77	1.13	1.13	69.52%	15,442,792
Nov 27, 2024	0.79	0.79	0.66	0.67	0.67	-11.24%	408,612
Nov 26, 2024	0.63	0.79	0.63	0.75	0.75	20.93%	753,991
Nov 25, 2024	0.51	0.69	0.47	0.62	0.62	22.97%	994,917
Nov 22, 2024	0.54	0.56	0.50	0.51	0.51	-5.78%	400,277
Nov 21, 2024	0.52	0.55	0.51	0.54	0.54	4.34%	123,581
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