-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
-7.67% -
3 MONTH PERFORMANCE
-29.04% -
6 MONTH PERFORMANCE
-54.55% -
YEAR-TO-DATE PERFORMANCE
-35.64% -
1 YEAR PERFORMANCE
+0.02%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.61 | $0.65 (6.39%) | $0.66 | $0.60 | 288,123 | $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 |
| 08/21/2024 | $0.73 | $0.75 (2.29%) | $0.76 | $0.70 | 415,800 | $46.06 M |
| 08/20/2024 | $0.71 | $0.73 (2.82%) | $0.78 | $0.69 | 141,400 | $45.03 M |
| 08/19/2024 | $0.77 | $0.73 (-5.19%) | $0.79 | $0.67 | 339,600 | $45.03 M |
| 08/16/2024 | $0.79 | $0.76 (-3.43%) | $0.82 | $0.74 | 99,607 | $47.06 M |
| 08/15/2024 | $0.74 | $0.78 (5.25%) | $0.82 | $0.74 | 116,400 | $48.11 M |
| 08/14/2024 | $0.78 | $0.75 (-3.4%) | $0.82 | $0.74 | 152,800 | $46.24 M |
| 08/13/2024 | $0.80 | $0.78 (-2.14%) | $0.85 | $0.74 | 97,628 | $48.29 M |
| 08/12/2024 | $0.75 | $0.79 (5.6%) | $0.86 | $0.75 | 123,500 | $48.85 M |
| 08/09/2024 | $0.79 | $0.73 (-7.37%) | $0.84 | $0.70 | 1.23 M | $45.14 M |
| 08/08/2024 | $0.78 | $0.78 (-0.14%) | $0.85 | $0.77 | 159,000 | $48.11 M |
| 08/07/2024 | $0.83 | $0.82 (-1.06%) | $0.85 | $0.75 | 2.99 M | $50.76 M |
| 08/06/2024 | $0.84 | $0.83 (-1.31%) | $0.85 | $0.77 | 139,400 | $51.20 M |
| 08/05/2024 | $0.87 | $0.85 (-2.3%) | $0.90 | $0.83 | 434,700 | $52.43 M |
| 08/02/2024 | $0.90 | $0.93 (3.33%) | $0.97 | $0.86 | 141,729 | $52.35 M |
| 08/01/2024 | $0.90 | $0.95 (5.32%) | $1.15 | $0.90 | 484,900 | $53.42 M |
| 07/31/2024 | $0.92 | $0.89 (-3.26%) | $0.96 | $0.88 | 51,914 | $50.10 M |
| 07/30/2024 | $0.92 | $0.91 (-1.39%) | $0.98 | $0.89 | 54,000 | $51.23 M |
| 07/29/2024 | $0.92 | $0.94 (2.51%) | $1.00 | $0.89 | 131,404 | $52.92 M |
| 07/26/2024 | $0.86 | $0.92 (6.16%) | $0.92 | $0.85 | 80,400 | $51.62 M |
| 07/25/2024 | $0.80 | $0.88 (10%) | $0.92 | $0.79 | 114,000 | $49.54 M |
| 07/24/2024 | $0.83 | $0.83 (-0.19%) | $0.86 | $0.77 | 126,600 | $46.64 M |
| 07/23/2024 | $0.88 | $0.83 (-5.34%) | $0.90 | $0.81 | 151,523 | $46.78 M |
| 07/22/2024 | $0.89 | $0.87 (-2.48%) | $0.91 | $0.85 | 128,760 | $48.86 M |
| 07/19/2024 | $0.89 | $0.90 (0.99%) | $0.90 | $0.86 | 74,436 | $50.66 M |
| 07/18/2024 | $0.92 | $0.89 (-3.25%) | $0.96 | $0.87 | 273,166 | $50.11 M |
| 07/17/2024 | $0.93 | $0.94 (1%) | $0.97 | $0.92 | 73,543 | $52.88 M |
| 07/16/2024 | $0.91 | $0.95 (4.52%) | $0.98 | $0.86 | 1.39 M | $53.54 M |
| 07/15/2024 | $0.95 | $0.92 (-3.02%) | $0.95 | $0.90 | 69,277 | $51.87 M |
| 07/12/2024 | $0.93 | $0.94 (1.08%) | $0.94 | $0.88 | 30,902 | $52.92 M |
| 07/11/2024 | $0.83 | $0.91 (9.3%) | $0.92 | $0.83 | 212,356 | $51.29 M |
| 07/10/2024 | $0.87 | $0.82 (-5.61%) | $0.89 | $0.82 | 44,443 | $46.23 M |
| 07/09/2024 | $0.90 | $0.86 (-5%) | $0.91 | $0.86 | 38,690 | $48.13 M |
| 07/08/2024 | $0.91 | $0.91 (0%) | $0.93 | $0.90 | 26,578 | $51.23 M |