5 DAY PERFORMANCE
+31.22%
1 MONTH PERFORMANCE
+12.39%
3 MONTH PERFORMANCE
+15.53%
6 MONTH PERFORMANCE
-39.31%
YEAR-TO-DATE PERFORMANCE
-34.39%
1 YEAR PERFORMANCE
-59.43%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $6.21 | $7.44 (19.81%) | $7.70 | $6.21 | 454.35 K | $462.10 M |
| 07/24/2025 | $5.70 | $5.73 (0.53%) | $5.95 | $5.52 | 175.60 K | $355.89 M |
| 07/23/2025 | $5.65 | $5.78 (2.3%) | $5.99 | $5.40 | 167.99 K | $359.00 M |
| 07/22/2025 | $5.32 | $5.67 (6.58%) | $5.86 | $5.32 | 140.56 K | $352.16 M |
| 07/21/2025 | $5.60 | $5.27 (-5.89%) | $6.06 | $5.12 | 131.13 K | $327.32 M |
| 07/18/2025 | $5.78 | $5.56 (-3.81%) | $6.08 | $5.44 | 85.52 K | $345.33 M |
| 07/17/2025 | $5.51 | $5.77 (4.72%) | $6.41 | $5.50 | 121.31 K | $358.37 M |
| 07/16/2025 | $5.75 | $5.56 (-3.3%) | $6.01 | $5.55 | 113.40 K | $345.33 M |
| 07/15/2025 | $6.89 | $5.96 (-13.5%) | $7.01 | $5.85 | 119.50 K | $370.18 M |
| 07/14/2025 | $7.63 | $6.79 (-11.01%) | $7.63 | $6.43 | 131.84 K | $421.73 M |
| 07/11/2025 | $8.00 | $8.02 (0.25%) | $8.51 | $8.00 | 149.49 K | $498.12 M |
| 07/10/2025 | $7.60 | $7.95 (4.61%) | $8.80 | $7.00 | 63.01 K | $493.77 M |
| 07/09/2025 | $8.33 | $8.82 (5.88%) | $8.86 | $8.26 | 11.42 K | $547.81 M |
| 07/08/2025 | $9.00 | $8.12 (-9.78%) | $9.09 | $8.00 | 21.58 K | $504.33 M |
| 07/07/2025 | $9.60 | $8.66 (-9.79%) | $9.82 | $8.60 | 12.06 K | $537.87 M |
| 07/03/2025 | $9.00 | $9.22 (2.44%) | $9.40 | $8.52 | 24.99 K | $572.65 M |
| 07/02/2025 | $7.60 | $8.13 (6.97%) | $8.77 | $7.60 | 18.10 K | $504.95 M |
| 07/01/2025 | $7.86 | $7.60 (-3.31%) | $8.16 | $7.46 | 12.66 K | $472.04 M |
| 06/30/2025 | $7.60 | $8.01 (5.39%) | $8.35 | $6.90 | 30.54 K | $497.50 M |
| 06/27/2025 | $7.20 | $6.62 (-8.06%) | $7.20 | $6.62 | 22.38 K | $411.17 M |
| 06/26/2025 | $6.74 | $6.60 (-2.08%) | $7.03 | $6.54 | 21.38 K | $409.93 M |
| 06/25/2025 | $7.09 | $6.52 (-8.04%) | $7.37 | $6.39 | 26.90 K | $404.96 M |
| 06/24/2025 | $7.10 | $7.03 (-0.99%) | $7.30 | $6.70 | 51.44 K | $436.63 M |
| 06/23/2025 | $7.43 | $6.70 (-9.83%) | $7.82 | $6.61 | 20.15 K | $416.14 M |
| 06/20/2025 | $7.81 | $7.82 (0.13%) | $8.00 | $7.67 | 2.58 K | $485.70 M |
| 06/18/2025 | $7.53 | $7.81 (3.72%) | $7.85 | $7.53 | 5.27 K | $485.08 M |
| 06/17/2025 | $7.82 | $7.61 (-2.69%) | $8.11 | $7.50 | 3.68 K | $472.66 M |
| 06/16/2025 | $7.59 | $8.06 (6.19%) | $8.22 | $7.59 | 5.93 K | $500.61 M |
| 06/13/2025 | $8.31 | $7.82 (-5.9%) | $8.88 | $7.70 | 6.52 K | $485.70 M |
| 06/12/2025 | $8.80 | $8.63 (-1.93%) | $9.20 | $8.45 | 5.27 K | $536.01 M |
| 06/11/2025 | $9.60 | $9.17 (-4.48%) | $9.60 | $8.86 | 2.87 K | $569.55 M |
| 06/10/2025 | $9.15 | $9.59 (4.81%) | $9.60 | $9.03 | 4.94 K | $595.63 M |
| 06/09/2025 | $8.55 | $9.23 (7.95%) | $9.31 | $8.45 | 11.85 K | $573.28 M |
| 06/06/2025 | $9.40 | $8.46 (-10%) | $9.60 | $8.45 | 15.83 K | $525.45 M |
| 06/05/2025 | $9.40 | $9.00 (-4.26%) | $9.59 | $8.60 | 12.59 K | $558.99 M |
| 06/04/2025 | $9.90 | $9.66 (-2.42%) | $10.40 | $9.00 | 10.25 K | $599.98 M |
| 06/03/2025 | $9.19 | $9.98 (8.6%) | $10.00 | $8.52 | 11.15 K | $619.86 M |
| 06/02/2025 | $8.60 | $8.72 (1.4%) | $9.20 | $8.00 | 16.11 K | $541.60 M |
| 05/30/2025 | $8.86 | $8.73 (-1.47%) | $9.00 | $8.13 | 10.89 K | $542.22 M |
| 05/29/2025 | $7.20 | $9.03 (25.42%) | $9.40 | $7.20 | 149.47 K | $560.85 M |
| 05/28/2025 | $7.17 | $7.20 (0.42%) | $7.20 | $6.72 | 7.89 K | $447.19 M |
| 05/27/2025 | $7.46 | $7.16 (-4.02%) | $7.76 | $7.00 | 9.07 K | $444.71 M |
| 05/23/2025 | $6.80 | $7.40 (8.82%) | $7.60 | $6.80 | 11.37 K | $459.61 M |
| 05/22/2025 | $6.38 | $6.98 (9.4%) | $7.04 | $6.29 | 20.25 K | $433.53 M |
| 05/21/2025 | $6.20 | $6.02 (-2.9%) | $6.28 | $5.99 | 3.43 K | $373.90 M |
| 05/20/2025 | $5.85 | $6.28 (7.35%) | $6.29 | $5.84 | 6.48 K | $390.05 M |
| 05/19/2025 | $6.04 | $5.96 (-1.32%) | $6.16 | $5.55 | 10.08 K | $370.18 M |
| 05/16/2025 | $5.95 | $6.04 (1.51%) | $6.20 | $5.57 | 13.43 K | $375.14 M |
| 05/15/2025 | $6.01 | $5.95 (-1%) | $6.01 | $5.44 | 13.32 K | $369.55 M |
| 05/14/2025 | $6.00 | $5.33 (-11.17%) | $6.36 | $5.14 | 36.35 K | $331.05 M |
| 05/13/2025 | $6.46 | $5.90 (-8.67%) | $6.46 | $5.60 | 16.90 K | $366.45 M |
| 05/12/2025 | $7.02 | $6.17 (-12.11%) | $7.02 | $5.93 | 20.25 K | $383.22 M |
| 05/09/2025 | $7.24 | $6.58 (-9.12%) | $7.56 | $6.30 | 5.06 K | $408.68 M |
| 05/08/2025 | $6.85 | $6.93 (1.17%) | $7.56 | $6.80 | 3.64 K | $430.42 M |
| 05/07/2025 | $7.06 | $6.85 (-2.97%) | $7.57 | $6.83 | 1.31 K | $425.45 M |
| 05/06/2025 | $7.22 | $6.76 (-6.37%) | $7.80 | $6.55 | 7.35 K | $419.86 M |
| 05/05/2025 | $7.90 | $7.17 (-9.24%) | $8.25 | $7.11 | 8.97 K | $445.33 M |
| 05/02/2025 | $6.66 | $7.90 (18.62%) | $8.44 | $6.66 | 21.59 K | $490.67 M |
| 05/01/2025 | $6.58 | $6.70 (1.82%) | $7.75 | $6.34 | 23.02 K | $416.14 M |
| 04/30/2025 | $6.47 | $6.52 (0.77%) | $6.80 | $6.17 | 10.67 K | $404.96 M |
| 04/29/2025 | $6.48 | $6.23 (-3.86%) | $6.58 | $6.22 | 4.19 K | $386.95 M |
| 04/28/2025 | $6.42 | $6.52 (1.56%) | $6.54 | $6.22 | 7.11 K | $404.96 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.
