5 DAY PERFORMANCE
-11.24%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
+30.40%
6 MONTH PERFORMANCE
+17.62%
YEAR-TO-DATE PERFORMANCE
-16.40%
1 YEAR PERFORMANCE
-34.35%
Passage Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $10.00 | $9.48 (-5.15%) | $10.00 | $9.11 | 46.25 K | $29.74 M |
| 12/15/2025 | $9.95 | $10.05 (1.01%) | $10.48 | $9.66 | 82.50 K | $31.85 M |
| 12/12/2025 | $10.50 | $9.80 (-6.67%) | $10.57 | $9.72 | 77.40 K | $31.06 M |
| 12/11/2025 | $10.41 | $10.68 (2.59%) | $10.71 | $9.96 | 41.17 K | $33.84 M |
| 12/10/2025 | $10.32 | $10.41 (0.87%) | $10.50 | $9.90 | 58.50 K | $32.99 M |
| 12/09/2025 | $9.86 | $10.40 (5.48%) | $10.61 | $9.86 | 40.80 K | $32.96 M |
| 12/08/2025 | $9.25 | $9.92 (7.24%) | $10.25 | $9.13 | 61.74 K | $31.44 M |
| 12/05/2025 | $9.13 | $9.21 (0.88%) | $9.31 | $8.23 | 91.72 K | $29.19 M |
| 12/04/2025 | $8.56 | $9.18 (7.24%) | $9.18 | $8.25 | 81.02 K | $29.09 M |
| 12/03/2025 | $8.05 | $8.59 (6.71%) | $8.60 | $8.00 | 27.00 K | $27.22 M |
| 12/02/2025 | $8.34 | $8.03 (-3.72%) | $8.90 | $7.59 | 19.53 K | $25.45 M |
| 12/01/2025 | $8.59 | $8.22 (-4.31%) | $9.03 | $8.04 | 13.94 K | $26.05 M |
| 11/28/2025 | $8.60 | $8.83 (2.67%) | $9.20 | $8.47 | 18.50 K | $27.98 M |
| 11/26/2025 | $8.94 | $8.99 (0.56%) | $9.02 | $8.36 | 29.41 K | $28.49 M |
| 11/25/2025 | $8.52 | $8.98 (5.4%) | $9.12 | $8.13 | 34.72 K | $28.46 M |
| 11/24/2025 | $8.08 | $8.56 (5.94%) | $8.75 | $7.61 | 29.60 K | $27.13 M |
| 11/21/2025 | $7.29 | $7.74 (6.17%) | $8.04 | $7.20 | 35.34 K | $24.53 M |
| 11/20/2025 | $8.07 | $7.44 (-7.81%) | $8.32 | $7.13 | 31.27 K | $23.58 M |
| 11/19/2025 | $8.50 | $7.88 (-7.29%) | $8.90 | $7.70 | 58.70 K | $24.97 M |
| 11/18/2025 | $8.93 | $8.52 (-4.59%) | $9.24 | $8.35 | 121.70 K | $27.00 M |
| 11/17/2025 | $8.88 | $8.98 (1.13%) | $9.23 | $8.73 | 28.68 K | $28.46 M |
| 11/14/2025 | $8.41 | $8.85 (5.23%) | $9.02 | $8.02 | 30.20 K | $28.05 M |
| 11/13/2025 | $9.09 | $8.53 (-6.16%) | $9.32 | $8.50 | 31.20 K | $27.03 M |
| 11/12/2025 | $8.05 | $9.38 (16.52%) | $9.90 | $8.05 | 115.52 K | $29.72 M |
| 11/11/2025 | $6.41 | $7.70 (20.12%) | $8.00 | $6.35 | 74.00 K | $24.40 M |
| 11/10/2025 | $6.54 | $6.71 (2.6%) | $6.95 | $6.33 | 24.90 K | $21.23 M |
| 11/07/2025 | $6.25 | $6.29 (0.64%) | $6.45 | $6.15 | 13.80 K | $19.90 M |
| 11/06/2025 | $6.71 | $6.51 (-2.98%) | $6.71 | $6.32 | 41.12 K | $20.63 M |
| 11/05/2025 | $6.70 | $6.70 (0%) | $7.02 | $6.70 | 9.11 K | $21.23 M |
| 11/04/2025 | $7.10 | $6.64 (-6.48%) | $7.10 | $6.56 | 30.90 K | $21.04 M |
| 11/03/2025 | $7.71 | $7.32 (-5.06%) | $7.91 | $7.23 | 65.10 K | $23.20 M |
| 10/31/2025 | $7.45 | $7.68 (3.09%) | $7.75 | $7.42 | 19.30 K | $24.34 M |
| 10/30/2025 | $7.20 | $7.40 (2.78%) | $7.45 | $7.20 | 22.80 K | $23.45 M |
| 10/29/2025 | $7.72 | $7.43 (-3.76%) | $7.73 | $7.19 | 32.35 K | $23.55 M |
| 10/28/2025 | $7.23 | $7.66 (5.95%) | $7.90 | $7.00 | 31.22 K | $24.27 M |
| 10/27/2025 | $7.16 | $7.20 (0.56%) | $7.50 | $6.75 | 44.25 K | $22.82 M |
| 10/24/2025 | $7.50 | $7.14 (-4.8%) | $7.79 | $7.14 | 44.22 K | $22.63 M |
| 10/23/2025 | $8.18 | $7.43 (-9.17%) | $8.18 | $7.33 | 53.13 K | $23.55 M |
| 10/22/2025 | $8.50 | $8.20 (-3.53%) | $8.95 | $7.92 | 58.70 K | $25.99 M |
| 10/21/2025 | $8.55 | $8.75 (2.34%) | $8.99 | $8.36 | 54.51 K | $27.73 M |
| 10/20/2025 | $8.23 | $8.54 (3.77%) | $8.79 | $8.23 | 36.21 K | $27.06 M |
| 10/17/2025 | $8.30 | $8.07 (-2.77%) | $8.55 | $8.00 | 51.80 K | $25.57 M |
| 10/16/2025 | $8.81 | $8.02 (-8.97%) | $8.92 | $8.02 | 22.04 K | $25.41 M |
| 10/15/2025 | $8.52 | $8.53 (0.12%) | $8.89 | $8.33 | 25.80 K | $27.03 M |
| 10/14/2025 | $8.51 | $8.51 (0%) | $8.79 | $8.50 | 18.31 K | $26.97 M |
| 10/13/2025 | $8.60 | $8.69 (1.05%) | $8.87 | $8.31 | 9.82 K | $27.54 M |
| 10/10/2025 | $8.97 | $8.47 (-5.57%) | $9.00 | $8.00 | 55.16 K | $26.84 M |
| 10/09/2025 | $8.34 | $8.69 (4.2%) | $8.94 | $8.17 | 44.56 K | $27.54 M |
| 10/08/2025 | $7.94 | $8.28 (4.28%) | $8.40 | $7.90 | 70.12 K | $26.24 M |
| 10/07/2025 | $7.84 | $7.95 (1.4%) | $8.14 | $7.84 | 22.31 K | $25.19 M |
| 10/06/2025 | $8.12 | $7.93 (-2.34%) | $8.15 | $7.90 | 23.25 K | $25.13 M |
| 10/03/2025 | $8.05 | $7.95 (-1.24%) | $8.19 | $7.93 | 44.80 K | $25.19 M |
| 10/02/2025 | $8.20 | $8.05 (-1.83%) | $8.20 | $7.99 | 22.92 K | $25.51 M |
| 10/01/2025 | $8.12 | $8.13 (0.12%) | $8.15 | $7.97 | 48.72 K | $25.76 M |
| 09/30/2025 | $8.14 | $8.03 (-1.35%) | $8.40 | $7.88 | 52.50 K | $25.45 M |
| 09/29/2025 | $8.00 | $8.14 (1.75%) | $8.50 | $7.95 | 31.05 K | $25.80 M |
| 09/26/2025 | $7.63 | $8.00 (4.85%) | $8.60 | $7.60 | 81.60 K | $25.35 M |
| 09/25/2025 | $7.71 | $7.68 (-0.39%) | $7.75 | $7.50 | 10.80 K | $24.34 M |
| 09/24/2025 | $7.32 | $7.72 (5.46%) | $7.79 | $7.32 | 23.81 K | $24.46 M |
| 09/23/2025 | $7.63 | $7.53 (-1.31%) | $7.71 | $7.32 | 23.91 K | $23.86 M |
| 09/22/2025 | $7.28 | $7.54 (3.57%) | $7.54 | $7.15 | 26.29 K | $23.89 M |
| 09/19/2025 | $7.65 | $7.17 (-6.27%) | $7.65 | $7.09 | 31.74 K | $22.72 M |
| 09/18/2025 | $7.21 | $7.55 (4.72%) | $7.55 | $7.16 | 26.84 K | $23.93 M |
| 09/17/2025 | $6.99 | $7.03 (0.57%) | $7.45 | $6.99 | 22.93 K | $22.28 M |
| 09/16/2025 | $7.00 | $7.27 (3.86%) | $7.45 | $6.95 | 22.01 K | $23.04 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.
