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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.45	0.46	0.46	0.47	0.43	499,700
July 02, 2025	0.38	0.41	0.41	0.44	0.38	361,898
July 01, 2025	0.39	0.38	0.38	0.41	0.37	253,141
June 30, 2025	0.38	0.4	0.4	0.42	0.35	610,700
June 27, 2025	0.36	0.33	0.33	0.36	0.33	446,147
June 26, 2025	0.34	0.33	0.33	0.35	0.33	427,600
June 25, 2025	0.35	0.33	0.33	0.37	0.32	537,985
June 24, 2025	0.36	0.35	0.35	0.37	0.34	1.03M
June 23, 2025	0.37	0.33	0.33	0.39	0.33	403,001
June 20, 2025	0.39	0.39	0.39	0.4	0.38	51,602
June 18, 2025	0.38	0.39	0.39	0.39	0.38	105,312
June 17, 2025	0.39	0.38	0.38	0.41	0.38	73,613
June 16, 2025	0.38	0.4	0.4	0.41	0.38	118,629
June 13, 2025	0.42	0.39	0.39	0.44	0.39	130,300
June 12, 2025	0.44	0.43	0.43	0.46	0.42	105,400
June 11, 2025	0.48	0.46	0.46	0.48	0.44	57,452
June 10, 2025	0.46	0.48	0.48	0.48	0.45	98,859
June 09, 2025	0.43	0.46	0.46	0.47	0.42	236,915
June 06, 2025	0.47	0.42	0.42	0.48	0.42	316,516
June 05, 2025	0.47	0.45	0.45	0.48	0.43	251,715
June 04, 2025	0.5	0.48	0.48	0.52	0.45	205,000
June 03, 2025	0.46	0.5	0.5	0.5	0.43	222,998
June 02, 2025	0.43	0.44	0.44	0.46	0.4	322,200
May 30, 2025	0.44	0.44	0.44	0.45	0.41	217,817
May 29, 2025	0.36	0.45	0.45	0.47	0.36	2.99M
May 28, 2025	0.36	0.36	0.36	0.36	0.34	157,862
May 27, 2025	0.37	0.36	0.36	0.39	0.35	181,426
May 23, 2025	0.34	0.37	0.37	0.38	0.34	227,325
May 22, 2025	0.32	0.35	0.35	0.35	0.31	404,926
May 21, 2025	0.31	0.3	0.3	0.31	0.3	66,010
May 20, 2025	0.29	0.31	0.31	0.31	0.29	129,629
May 19, 2025	0.3	0.3	0.3	0.31	0.28	201,626
May 16, 2025	0.3	0.3	0.3	0.31	0.28	268,519
May 15, 2025	0.3	0.3	0.3	0.3	0.27	266,340
May 14, 2025	0.3	0.27	0.27	0.32	0.26	726,910
May 13, 2025	0.32	0.3	0.3	0.32	0.28	337,892
May 12, 2025	0.35	0.31	0.31	0.35	0.3	404,921
May 09, 2025	0.36	0.33	0.33	0.38	0.32	101,100
May 08, 2025	0.34	0.35	0.35	0.38	0.34	72,734
May 07, 2025	0.35	0.34	0.34	0.38	0.34	25,766
May 06, 2025	0.36	0.34	0.34	0.39	0.33	146,941
May 05, 2025	0.4	0.36	0.36	0.41	0.36	179,302
May 02, 2025	0.33	0.4	0.4	0.42	0.33	411,770
May 01, 2025	0.33	0.34	0.34	0.39	0.32	460,337
April 30, 2025	0.32	0.33	0.33	0.34	0.31	213,443
April 29, 2025	0.32	0.31	0.31	0.33	0.31	83,817
April 28, 2025	0.32	0.33	0.33	0.33	0.31	142,140
April 25, 2025	0.32	0.32	0.32	0.33	0.32	88,368
April 24, 2025	0.34	0.33	0.33	0.35	0.31	326,078
April 23, 2025	0.35	0.34	0.34	0.36	0.33	257,455
April 22, 2025	0.36	0.35	0.35	0.36	0.33	185,420
April 21, 2025	0.34	0.36	0.36	0.4	0.33	451,700
April 17, 2025	0.33	0.33	0.33	0.36	0.31	157,546
April 16, 2025	0.36	0.33	0.33	0.37	0.32	270,802
April 15, 2025	0.41	0.37	0.37	0.41	0.36	154,416
April 14, 2025	0.36	0.38	0.38	0.4	0.36	78,400
April 11, 2025	0.36	0.36	0.36	0.38	0.35	62,463
April 10, 2025	0.41	0.36	0.36	0.41	0.35	120,800
April 09, 2025	0.36	0.41	0.41	0.42	0.33	196,900
April 08, 2025	0.37	0.33	0.33	0.37	0.3	94,450

Passage Bio, Inc. (PASG) NASDAQ