-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
-13.71% -
3 MONTH PERFORMANCE
-29.17% -
6 MONTH PERFORMANCE
-59.52% -
YEAR-TO-DATE PERFORMANCE
-49.50% -
1 YEAR PERFORMANCE
-16.80%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.54 | $0.51 (-6.48%) | $0.56 | $0.50 | 400,050 | $33.96 M |
| 11/21/2024 | $0.52 | $0.54 (3.08%) | $0.55 | $0.51 | 123,581 | $33.11 M |
| 11/20/2024 | $0.48 | $0.51 (6.58%) | $0.55 | $0.46 | 337,537 | $31.73 M |
| 11/19/2024 | $0.47 | $0.48 (2.34%) | $0.49 | $0.45 | 232,567 | $29.77 M |
| 11/18/2024 | $0.52 | $0.47 (-9.25%) | $0.52 | $0.47 | 394,500 | $29.09 M |
| 11/15/2024 | $0.59 | $0.52 (-12.03%) | $0.61 | $0.49 | 575,968 | $32.06 M |
| 11/14/2024 | $0.61 | $0.59 (-3.72%) | $0.64 | $0.58 | 239,137 | $36.45 M |
| 11/13/2024 | $0.67 | $0.58 (-13.13%) | $0.67 | $0.58 | 277,726 | $35.95 M |
| 11/12/2024 | $0.64 | $0.67 (3.73%) | $0.68 | $0.63 | 134,284 | $41.26 M |
| 11/11/2024 | $0.63 | $0.65 (2.72%) | $0.68 | $0.62 | 94,719 | $40.16 M |
| 11/08/2024 | $0.66 | $0.61 (-7.12%) | $0.67 | $0.59 | 327,400 | $37.81 M |
| 11/07/2024 | $0.65 | $0.65 (0.39%) | $0.67 | $0.62 | 95,200 | $40.17 M |
| 11/06/2024 | $0.63 | $0.65 (2.6%) | $0.66 | $0.60 | 175,873 | $39.97 M |
| 11/05/2024 | $0.60 | $0.62 (3.6%) | $0.65 | $0.60 | 108,102 | $38.34 M |
| 11/04/2024 | $0.62 | $0.60 (-2.5%) | $0.65 | $0.60 | 150,400 | $37.29 M |
| 11/01/2024 | $0.62 | $0.63 (1.5%) | $0.65 | $0.61 | 60,643 | $38.82 M |
| 10/31/2024 | $0.62 | $0.62 (-0.81%) | $0.63 | $0.59 | 127,536 | $37.93 M |
| 10/30/2024 | $0.62 | $0.62 (0.53%) | $0.66 | $0.61 | 191,033 | $38.47 M |
| 10/29/2024 | $0.67 | $0.64 (-4.51%) | $0.67 | $0.60 | 181,836 | $39.30 M |
| 10/28/2024 | $0.61 | $0.66 (8.95%) | $0.68 | $0.60 | 257,003 | $40.99 M |
| 10/25/2024 | $0.62 | $0.60 (-2.17%) | $0.66 | $0.58 | 197,671 | $37.22 M |
| 10/24/2024 | $0.63 | $0.65 (3.12%) | $0.68 | $0.60 | 534,327 | $39.79 M |
| 10/23/2024 | $0.61 | $0.58 (-4.99%) | $0.62 | $0.56 | 207,225 | $35.71 M |
| 10/22/2024 | $0.59 | $0.59 (0.42%) | $0.63 | $0.57 | 417,421 | $36.45 M |
| 10/21/2024 | $0.57 | $0.59 (3.06%) | $0.61 | $0.56 | 236,751 | $36.30 M |
| 10/18/2024 | $0.61 | $0.58 (-4.21%) | $0.61 | $0.56 | 45,175 | $35.74 M |
| 10/17/2024 | $0.58 | $0.60 (2.56%) | $0.62 | $0.54 | 391,054 | $36.76 M |
| 10/16/2024 | $0.60 | $0.59 (-1.37%) | $0.63 | $0.57 | 203,731 | $36.45 M |
| 10/15/2024 | $0.59 | $0.58 (-0.68%) | $0.61 | $0.56 | 269,900 | $35.84 M |
| 10/14/2024 | $0.62 | $0.60 (-2.56%) | $0.62 | $0.57 | 75,900 | $37.08 M |
| 10/11/2024 | $0.57 | $0.60 (4.99%) | $0.63 | $0.57 | 94,443 | $37.01 M |
| 10/10/2024 | $0.56 | $0.59 (6.31%) | $0.65 | $0.55 | 634,300 | $36.39 M |
| 10/09/2024 | $0.61 | $0.57 (-6.95%) | $0.66 | $0.56 | 254,331 | $35.16 M |
| 10/08/2024 | $0.61 | $0.61 (0.99%) | $0.66 | $0.59 | 252,506 | $37.76 M |
| 10/07/2024 | $0.67 | $0.60 (-10.3%) | $0.68 | $0.57 | 248,300 | $37.07 M |
| 10/04/2024 | $0.61 | $0.65 (6.39%) | $0.66 | $0.60 | 288,134 | $40.03 M |
| 10/03/2024 | $0.65 | $0.60 (-7.68%) | $0.70 | $0.60 | 258,800 | $37.02 M |
| 10/02/2024 | $0.65 | $0.67 (2.48%) | $0.71 | $0.61 | 202,300 | $41.02 M |
| 10/01/2024 | $0.72 | $0.65 (-9.61%) | $0.72 | $0.62 | 247,957 | $40.03 M |
| 09/30/2024 | $0.67 | $0.70 (4.48%) | $0.72 | $0.66 | 141,443 | $43.18 M |
| 09/27/2024 | $0.63 | $0.68 (8.57%) | $0.70 | $0.63 | 430,100 | $42.19 M |
| 09/26/2024 | $0.63 | $0.64 (1.35%) | $0.67 | $0.60 | 258,700 | $39.48 M |
| 09/25/2024 | $0.65 | $0.64 (-1.52%) | $0.68 | $0.62 | 93,500 | $39.48 M |
| 09/24/2024 | $0.65 | $0.64 (-2.31%) | $0.68 | $0.61 | 387,100 | $39.17 M |
| 09/23/2024 | $0.67 | $0.65 (-3.7%) | $0.73 | $0.63 | 103,034 | $39.86 M |
| 09/20/2024 | $0.72 | $0.68 (-5.42%) | $0.72 | $0.65 | 388,240 | $42.01 M |
| 09/19/2024 | $0.72 | $0.70 (-2.78%) | $0.74 | $0.69 | 179,556 | $43.18 M |
| 09/18/2024 | $0.76 | $0.70 (-7.76%) | $0.76 | $0.70 | 148,831 | $43.24 M |
| 09/17/2024 | $0.74 | $0.73 (-1.73%) | $0.78 | $0.70 | 253,320 | $44.86 M |
| 09/16/2024 | $0.84 | $0.73 (-13.04%) | $0.84 | $0.70 | 561,900 | $45.06 M |
| 09/13/2024 | $0.78 | $0.81 (3.05%) | $0.85 | $0.76 | 281,461 | $49.76 M |
| 09/12/2024 | $0.79 | $0.75 (-5.41%) | $0.79 | $0.74 | 74,100 | $46.02 M |
| 09/11/2024 | $0.74 | $0.77 (3.51%) | $0.78 | $0.70 | 194,800 | $47.25 M |
| 09/10/2024 | $0.75 | $0.77 (3.25%) | $0.79 | $0.69 | 352,210 | $47.62 M |
| 09/09/2024 | $0.70 | $0.73 (3.99%) | $0.73 | $0.67 | 247,641 | $44.90 M |
| 09/06/2024 | $0.63 | $0.70 (11.55%) | $0.70 | $0.63 | 189,512 | $43.42 M |
| 09/05/2024 | $0.73 | $0.64 (-12.32%) | $0.73 | $0.61 | 688,465 | $39.48 M |
| 09/04/2024 | $0.67 | $0.69 (2.43%) | $0.72 | $0.66 | 96,600 | $42.46 M |
| 09/03/2024 | $0.76 | $0.66 (-12.78%) | $0.76 | $0.66 | 388,500 | $40.83 M |
| 08/30/2024 | $0.76 | $0.70 (-8.3%) | $0.77 | $0.69 | 233,246 | $43.21 M |
| 08/29/2024 | $0.73 | $0.75 (2.05%) | $0.81 | $0.71 | 222,426 | $45.95 M |
| 08/28/2024 | $0.74 | $0.71 (-4.05%) | $0.77 | $0.68 | 273,100 | $43.79 M |
| 08/27/2024 | $0.82 | $0.74 (-9.52%) | $0.84 | $0.74 | 112,911 | $45.77 M |
| 08/26/2024 | $0.73 | $0.82 (12.16%) | $0.85 | $0.73 | 173,200 | $50.58 M |
| 08/23/2024 | $0.71 | $0.75 (5.73%) | $0.78 | $0.71 | 161,800 | $46.43 M |
| 08/22/2024 | $0.76 | $0.72 (-4.9%) | $0.76 | $0.71 | 89,330 | $44.41 M |