Passage Bio, Inc. - PASG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.59	0.61	0.61	0.61	0.58	308,458
February 03, 2025	0.58	0.57	0.57	0.61	0.57	166,591
January 31, 2025	0.59	0.58	0.58	0.63	0.57	142,763
January 30, 2025	0.57	0.58	0.58	0.61	0.57	137,318
January 29, 2025	0.57	0.58	0.58	0.59	0.57	129,540
January 28, 2025	0.59	0.58	0.58	0.6	0.57	88,948
January 27, 2025	0.59	0.61	0.61	0.62	0.58	225,213
January 24, 2025	0.62	0.61	0.61	0.62	0.59	105,300
January 23, 2025	0.61	0.62	0.62	0.64	0.59	76,827
January 22, 2025	0.61	0.6	0.6	0.63	0.59	93,539
January 21, 2025	0.63	0.62	0.62	0.63	0.6	256,627
January 17, 2025	0.61	0.6	0.6	0.63	0.59	230,132
January 16, 2025	0.58	0.6	0.6	0.6	0.56	165,305
January 15, 2025	0.59	0.59	0.59	0.64	0.57	183,339
January 14, 2025	0.63	0.62	0.62	0.63	0.62	116,504
January 13, 2025	0.65	0.64	0.64	0.66	0.62	132,948
January 10, 2025	0.64	0.67	0.67	0.7	0.61	466,183
January 08, 2025	0.7	0.66	0.66	0.79	0.64	430,239
January 07, 2025	0.76	0.7	0.7	0.81	0.69	591,200
January 06, 2025	0.82	0.76	0.76	0.83	0.75	443,435
January 03, 2025	0.85	0.83	0.83	0.9	0.78	807,600
January 02, 2025	0.69	0.83	0.83	1.01	0.68	6.65M
December 31, 2024	0.67	0.57	0.57	0.71	0.57	1.44M
December 30, 2024	0.66	0.67	0.67	0.8	0.65	1M
December 27, 2024	0.64	0.66	0.66	0.66	0.6	518,946
December 26, 2024	0.65	0.66	0.66	0.66	0.64	137,598
December 24, 2024	0.65	0.65	0.65	0.66	0.64	125,846
December 23, 2024	0.64	0.65	0.65	0.66	0.64	173,548
December 20, 2024	0.65	0.67	0.67	0.72	0.63	631,986
December 19, 2024	0.63	0.65	0.65	0.68	0.61	204,939
December 18, 2024	0.68	0.61	0.61	0.71	0.61	360,853
December 17, 2024	0.7	0.67	0.67	0.71	0.65	319,456
December 16, 2024	0.75	0.72	0.72	0.75	0.66	423,217
December 13, 2024	0.77	0.76	0.76	0.79	0.74	65,813
December 12, 2024	0.78	0.78	0.78	0.79	0.73	346,320
December 11, 2024	0.8	0.76	0.76	0.81	0.75	70,739
December 10, 2024	0.81	0.79	0.79	0.85	0.77	129,674
December 09, 2024	0.8	0.8	0.8	0.9	0.78	509,407
December 06, 2024	0.75	0.78	0.78	0.84	0.72	356,519
December 05, 2024	0.75	0.71	0.71	0.76	0.7	251,665
December 04, 2024	0.89	0.75	0.75	0.91	0.75	564,900
December 03, 2024	0.97	0.89	0.89	1.04	0.88	600,400
December 02, 2024	1.13	1.01	1.01	1.15	0.96	1.76M
November 29, 2024	0.78	1.13	1.13	1.33	0.77	15.44M
November 27, 2024	0.79	0.67	0.67	0.79	0.66	408,612
November 26, 2024	0.63	0.75	0.75	0.79	0.63	754,000
November 25, 2024	0.51	0.62	0.62	0.69	0.47	994,917
November 22, 2024	0.54	0.51	0.51	0.56	0.5	400,050
November 21, 2024	0.52	0.54	0.54	0.55	0.51	123,581
November 20, 2024	0.48	0.51	0.51	0.55	0.46	337,537
November 19, 2024	0.47	0.48	0.48	0.49	0.45	232,567
November 18, 2024	0.52	0.47	0.47	0.52	0.47	394,500
November 15, 2024	0.59	0.52	0.52	0.61	0.49	569,062
November 14, 2024	0.61	0.59	0.59	0.64	0.58	239,137
November 13, 2024	0.67	0.58	0.58	0.67	0.57	277,726
November 12, 2024	0.64	0.67	0.67	0.68	0.63	134,284
November 11, 2024	0.63	0.65	0.65	0.68	0.62	93,506
November 08, 2024	0.66	0.61	0.61	0.67	0.59	327,400
November 07, 2024	0.65	0.65	0.65	0.67	0.62	95,200
November 06, 2024	0.63	0.65	0.65	0.66	0.6	175,873

Passage Bio, Inc. (PASG) NASDAQ