Passage Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.35	0.35	0.30	0.31	0.31	-6.35%	403,255
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
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