5 DAY PERFORMANCE
+65.22%
1 MONTH PERFORMANCE
+45.26%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
+34.02%
1 YEAR PERFORMANCE
-40.16%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.41 | $0.40 (-2.2%) | $0.44 | $0.40 | 198,930 | $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 | $31.49 M |
| 02/26/2025 | $0.53 | $0.51 (-3.77%) | $0.54 | $0.49 | 81,900 | $31.50 M |
| 02/25/2025 | $0.54 | $0.53 (-2.17%) | $0.55 | $0.49 | 228,635 | $32.56 M |
| 02/24/2025 | $0.52 | $0.52 (-0.94%) | $0.55 | $0.48 | 139,900 | $31.99 M |
| 02/21/2025 | $0.54 | $0.52 (-3.35%) | $0.57 | $0.52 | 76,800 | $32.41 M |
| 02/20/2025 | $0.54 | $0.55 (2.71%) | $0.58 | $0.53 | 113,510 | $33.97 M |
| 02/19/2025 | $0.53 | $0.54 (1.18%) | $0.58 | $0.52 | 92,222 | $33.41 M |
| 02/18/2025 | $0.58 | $0.55 (-5.6%) | $0.59 | $0.54 | 87,206 | $33.82 M |
| 02/14/2025 | $0.55 | $0.56 (1.14%) | $0.60 | $0.53 | 200,100 | $34.59 M |
| 02/13/2025 | $0.54 | $0.52 (-3.11%) | $0.58 | $0.50 | 104,700 | $32.31 M |
| 02/12/2025 | $0.52 | $0.52 (0.06%) | $0.54 | $0.50 | 86,916 | $32.07 M |
| 02/11/2025 | $0.58 | $0.53 (-8.88%) | $0.58 | $0.51 | 208,902 | $32.64 M |
| 02/10/2025 | $0.59 | $0.57 (-3.37%) | $0.59 | $0.56 | 68,956 | $35.21 M |
| 02/07/2025 | $0.61 | $0.59 (-3.05%) | $0.61 | $0.55 | 227,114 | $36.51 M |
| 02/06/2025 | $0.61 | $0.58 (-4.15%) | $0.61 | $0.57 | 88,554 | $35.98 M |
| 02/05/2025 | $0.60 | $0.60 (-0.37%) | $0.60 | $0.59 | 102,193 | $37.00 M |
| 02/04/2025 | $0.59 | $0.61 (3.39%) | $0.61 | $0.58 | 311,400 | $37.68 M |
| 02/03/2025 | $0.58 | $0.57 (-1.31%) | $0.61 | $0.57 | 170,123 | $35.42 M |
| 01/31/2025 | $0.59 | $0.58 (-0.48%) | $0.63 | $0.57 | 142,800 | $36.07 M |
| 01/30/2025 | $0.57 | $0.58 (2.6%) | $0.61 | $0.57 | 137,318 | $36.12 M |
| 01/29/2025 | $0.57 | $0.58 (1.12%) | $0.59 | $0.57 | 129,540 | $35.60 M |
| 01/28/2025 | $0.59 | $0.58 (-3.09%) | $0.60 | $0.57 | 88,948 | $35.60 M |
| 01/27/2025 | $0.59 | $0.61 (3.93%) | $0.62 | $0.58 | 225,213 | $37.87 M |
| 01/24/2025 | $0.62 | $0.61 (-2.35%) | $0.62 | $0.59 | 105,300 | $37.43 M |
| 01/23/2025 | $0.61 | $0.62 (1.11%) | $0.64 | $0.59 | 76,827 | $38.13 M |
| 01/22/2025 | $0.61 | $0.60 (-1.5%) | $0.63 | $0.59 | 93,539 | $36.80 M |
| 01/21/2025 | $0.63 | $0.62 (-2.06%) | $0.63 | $0.60 | 258,800 | $38.11 M |
| 01/17/2025 | $0.61 | $0.60 (-1.64%) | $0.63 | $0.59 | 230,132 | $37.06 M |
| 01/16/2025 | $0.58 | $0.60 (2.62%) | $0.60 | $0.56 | 165,305 | $37.06 M |
| 01/15/2025 | $0.59 | $0.59 (-1%) | $0.64 | $0.57 | 183,339 | $36.14 M |
| 01/14/2025 | $0.63 | $0.60 (-5.69%) | $0.63 | $0.58 | 424,400 | $36.87 M |
| 01/13/2025 | $0.65 | $0.64 (-1.71%) | $0.66 | $0.62 | 134,080 | $39.52 M |
| 01/10/2025 | $0.64 | $0.67 (3.91%) | $0.70 | $0.61 | 466,200 | $41.38 M |
| 01/08/2025 | $0.70 | $0.66 (-5.86%) | $0.79 | $0.64 | 434,024 | $40.70 M |
| 01/07/2025 | $0.76 | $0.70 (-8.38%) | $0.81 | $0.69 | 591,200 | $43.23 M |
| 01/06/2025 | $0.82 | $0.76 (-6.72%) | $0.83 | $0.75 | 443,435 | $47.19 M |
| 01/03/2025 | $0.85 | $0.83 (-3.03%) | $0.90 | $0.78 | 807,600 | $51.20 M |
| 01/02/2025 | $0.69 | $0.83 (20.36%) | $1.01 | $0.68 | 6.70 M | $51.26 M |
| 12/31/2024 | $0.67 | $0.57 (-14.72%) | $0.71 | $0.57 | 1.44 M | $35.03 M |
| 12/30/2024 | $0.66 | $0.67 (0.76%) | $0.80 | $0.65 | 1.02 M | $41.07 M |
| 12/27/2024 | $0.64 | $0.66 (2.66%) | $0.66 | $0.60 | 518,946 | $40.58 M |
| 12/26/2024 | $0.65 | $0.66 (1.52%) | $0.66 | $0.64 | 137,700 | $40.76 M |
| 12/24/2024 | $0.65 | $0.65 (0.99%) | $0.66 | $0.64 | 125,847 | $40.23 M |
| 12/23/2024 | $0.64 | $0.65 (1.11%) | $0.66 | $0.64 | 173,548 | $40.03 M |
| 12/20/2024 | $0.65 | $0.66 (1.73%) | $0.72 | $0.60 | 3.18 M | $40.76 M |
| 12/19/2024 | $0.63 | $0.65 (3.63%) | $0.68 | $0.61 | 205,371 | $40.39 M |
| 12/18/2024 | $0.68 | $0.61 (-10.07%) | $0.71 | $0.61 | 360,853 | $37.77 M |
| 12/17/2024 | $0.70 | $0.67 (-4.15%) | $0.71 | $0.65 | 319,456 | $41.41 M |
| 12/16/2024 | $0.75 | $0.72 (-3.73%) | $0.75 | $0.66 | 423,217 | $44.59 M |
| 12/13/2024 | $0.77 | $0.76 (-1.81%) | $0.79 | $0.74 | 65,813 | $46.88 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.
