5 DAY PERFORMANCE
+21.09%
1 MONTH PERFORMANCE
+11.24%
3 MONTH PERFORMANCE
-31.12%
6 MONTH PERFORMANCE
-37.24%
YEAR-TO-DATE PERFORMANCE
-30.35%
1 YEAR PERFORMANCE
-69.85%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.33 | $0.40 (18.58%) | $0.42 | $0.33 | 411,770 | $24.51 M |
| 05/01/2025 | $0.33 | $0.34 (1.85%) | $0.39 | $0.32 | 460,337 | $20.80 M |
| 04/30/2025 | $0.32 | $0.33 (0.71%) | $0.34 | $0.31 | 213,443 | $20.23 M |
| 04/29/2025 | $0.32 | $0.31 (-3.77%) | $0.33 | $0.31 | 83,817 | $19.34 M |
| 04/28/2025 | $0.32 | $0.33 (1.68%) | $0.33 | $0.31 | 142,140 | $20.24 M |
| 04/25/2025 | $0.32 | $0.32 (0.34%) | $0.33 | $0.32 | 88,368 | $19.45 M |
| 04/24/2025 | $0.34 | $0.33 (-4.41%) | $0.35 | $0.31 | 326,078 | $19.63 M |
| 04/23/2025 | $0.35 | $0.34 (-4%) | $0.36 | $0.33 | 257,455 | $20.30 M |
| 04/22/2025 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.33 | 185,420 | $21.14 M |
| 04/21/2025 | $0.34 | $0.36 (3.98%) | $0.40 | $0.33 | 451,700 | $21.61 M |
| 04/17/2025 | $0.33 | $0.33 (0%) | $0.36 | $0.31 | 157,646 | $19.93 M |
| 04/16/2025 | $0.36 | $0.33 (-9.24%) | $0.37 | $0.32 | 270,802 | $19.87 M |
| 04/15/2025 | $0.41 | $0.37 (-10%) | $0.41 | $0.36 | 155,600 | $22.29 M |
| 04/14/2025 | $0.36 | $0.38 (5.25%) | $0.40 | $0.36 | 78,400 | $23.14 M |
| 04/11/2025 | $0.36 | $0.36 (-0.36%) | $0.38 | $0.35 | 62,830 | $21.90 M |
| 04/10/2025 | $0.41 | $0.36 (-11.28%) | $0.41 | $0.35 | 120,800 | $21.86 M |
| 04/09/2025 | $0.36 | $0.41 (13.42%) | $0.42 | $0.33 | 196,900 | $24.71 M |
| 04/08/2025 | $0.37 | $0.33 (-10.68%) | $0.37 | $0.30 | 94,450 | $19.69 M |
| 04/07/2025 | $0.34 | $0.35 (2.97%) | $0.38 | $0.30 | 258,400 | $21.15 M |
| 04/04/2025 | $0.36 | $0.34 (-5.56%) | $0.40 | $0.33 | 388,845 | $20.54 M |
| 04/03/2025 | $0.42 | $0.36 (-15.45%) | $0.42 | $0.36 | 159,185 | $21.45 M |
| 04/02/2025 | $0.36 | $0.39 (8.01%) | $0.41 | $0.36 | 45,607 | $23.62 M |
| 04/01/2025 | $0.34 | $0.39 (12.54%) | $0.39 | $0.34 | 50,900 | $23.32 M |
| 03/31/2025 | $0.39 | $0.35 (-9.46%) | $0.39 | $0.32 | 475,900 | $21.33 M |
| 03/28/2025 | $0.40 | $0.38 (-4.75%) | $0.41 | $0.38 | 252,100 | $23.01 M |
| 03/27/2025 | $0.43 | $0.41 (-4.95%) | $0.45 | $0.40 | 185,922 | $24.96 M |
| 03/26/2025 | $0.50 | $0.46 (-7.8%) | $0.50 | $0.46 | 31,171 | $27.79 M |
| 03/25/2025 | $0.50 | $0.49 (-1.6%) | $0.50 | $0.47 | 60,900 | $29.72 M |
| 03/24/2025 | $0.52 | $0.50 (-3.87%) | $0.54 | $0.48 | 60,800 | $30.20 M |
| 03/21/2025 | $0.48 | $0.50 (4.4%) | $0.51 | $0.45 | 183,500 | $30.27 M |
| 03/20/2025 | $0.45 | $0.48 (5.78%) | $0.48 | $0.43 | 45,885 | $28.75 M |
| 03/19/2025 | $0.45 | $0.47 (3.52%) | $0.47 | $0.43 | 58,230 | $28.09 M |
| 03/18/2025 | $0.39 | $0.45 (14.91%) | $0.47 | $0.38 | 198,224 | $27.14 M |
| 03/17/2025 | $0.40 | $0.39 (-3.25%) | $0.42 | $0.36 | 218,370 | $23.38 M |
| 03/14/2025 | $0.42 | $0.39 (-8.1%) | $0.42 | $0.38 | 162,734 | $23.32 M |
| 03/13/2025 | $0.41 | $0.39 (-4.39%) | $0.43 | $0.35 | 427,530 | $23.68 M |
| 03/12/2025 | $0.41 | $0.40 (-2.2%) | $0.44 | $0.40 | 200,100 | $24.16 M |
| 03/11/2025 | $0.41 | $0.41 (0.78%) | $0.42 | $0.39 | 87,310 | $24.96 M |
| 03/10/2025 | $0.46 | $0.41 (-11.86%) | $0.48 | $0.41 | 246,932 | $24.65 M |
| 03/07/2025 | $0.49 | $0.46 (-6.88%) | $0.50 | $0.41 | 147,496 | $27.79 M |
| 03/06/2025 | $0.48 | $0.47 (-2.08%) | $0.51 | $0.47 | 74,500 | $28.39 M |
| 03/05/2025 | $0.45 | $0.47 (4.72%) | $0.50 | $0.44 | 96,400 | $28.40 M |
| 03/04/2025 | $0.47 | $0.43 (-9.49%) | $0.49 | $0.38 | 658,647 | $25.70 M |
| 03/03/2025 | $0.52 | $0.48 (-7.69%) | $0.53 | $0.48 | 217,400 | $28.99 M |
| 02/28/2025 | $0.52 | $0.52 (-0.38%) | $0.55 | $0.51 | 90,676 | $31.29 M |
| 02/27/2025 | $0.51 | $0.51 (-0.02%) | $0.53 | $0.48 | 106,245 | $30.80 M |
| 02/26/2025 | $0.53 | $0.51 (-3.77%) | $0.54 | $0.49 | 81,900 | $30.81 M |
| 02/25/2025 | $0.54 | $0.53 (-2.17%) | $0.55 | $0.49 | 228,635 | $31.84 M |
| 02/24/2025 | $0.52 | $0.52 (-0.94%) | $0.55 | $0.48 | 139,900 | $31.28 M |
| 02/21/2025 | $0.54 | $0.52 (-3.35%) | $0.57 | $0.52 | 76,800 | $31.70 M |
| 02/20/2025 | $0.54 | $0.55 (2.71%) | $0.58 | $0.53 | 113,510 | $33.22 M |
| 02/19/2025 | $0.53 | $0.54 (1.18%) | $0.58 | $0.52 | 92,222 | $32.68 M |
| 02/18/2025 | $0.58 | $0.55 (-5.6%) | $0.59 | $0.54 | 87,206 | $33.07 M |
| 02/14/2025 | $0.55 | $0.56 (1.14%) | $0.60 | $0.53 | 200,100 | $33.83 M |
| 02/13/2025 | $0.54 | $0.52 (-3.11%) | $0.58 | $0.50 | 104,700 | $31.60 M |
| 02/12/2025 | $0.52 | $0.52 (0.06%) | $0.54 | $0.50 | 86,916 | $31.37 M |
| 02/11/2025 | $0.58 | $0.53 (-8.88%) | $0.58 | $0.51 | 208,902 | $31.92 M |
| 02/10/2025 | $0.59 | $0.57 (-3.37%) | $0.59 | $0.56 | 68,956 | $34.44 M |
| 02/07/2025 | $0.61 | $0.59 (-3.05%) | $0.61 | $0.55 | 227,114 | $35.71 M |
| 02/06/2025 | $0.61 | $0.58 (-4.15%) | $0.61 | $0.57 | 88,554 | $35.19 M |
| 02/05/2025 | $0.60 | $0.60 (-0.37%) | $0.60 | $0.59 | 102,193 | $36.19 M |
| 02/04/2025 | $0.59 | $0.61 (3.39%) | $0.61 | $0.58 | 311,400 | $36.85 M |
| 02/03/2025 | $0.58 | $0.57 (-1.31%) | $0.61 | $0.57 | 170,123 | $34.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
