Passage Bio, Inc. - Common Stock (PASG)

0.5840Last Price

-0.0008 (-0.14%)Change

Passage Bio Inc is a biotechnology company focused on developing gene therapies for targeted genetic disorders

The company leverages its expertise in genetic medicine to create innovative treatments that address the root causes of diseases, with a particular emphasis on neurological conditions. By utilizing advanced vector technology and proprietary delivery systems, Passage Bio aims to provide transformative solutions that can improve patient outcomes and enhance the quality of life for individuals affected by these challenging health issues. The organization is committed to advancing its product pipeline through rigorous research and clinical development, seeking to bring groundbreaking therapies to market.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.59	0.63	0.57	0.58	142,335	0.58
1/30/2025	0.57	0.61	0.57	0.58	137,124	0.58
1/29/2025	0.57	0.59	0.57	0.58	129,506	0.58
1/28/2025	0.59	0.60	0.57	0.58	88,319	0.58
1/27/2025	0.59	0.62	0.58	0.61	225,213	0.61
1/24/2025	0.62	0.62	0.59	0.61	105,275	0.61
1/23/2025	0.61	0.64	0.59	0.62	75,527	0.62
1/22/2025	0.60	0.63	0.59	0.60	90,833	0.60
1/21/2025	0.63	0.63	0.60	0.62	257,176	0.62
1/17/2025	0.61	0.63	0.59	0.60	230,132	0.60
1/16/2025	0.58	0.60	0.56	0.60	164,890	0.60
1/15/2025	0.59	0.64	0.57	0.59	183,033	0.59
1/14/2025	0.63	0.63	0.58	0.60	418,938	0.60
1/13/2025	0.65	0.66	0.62	0.64	133,855	0.64
1/10/2025	0.64	0.70	0.61	0.67	466,183	0.67
1/08/2025	0.70	0.79	0.64	0.66	434,024	0.66
1/07/2025	0.76	0.81	0.69	0.70	590,720	0.70
1/06/2025	0.82	0.83	0.75	0.76	441,165	0.76
1/03/2025	0.85	0.90	0.78	0.83	807,572	0.83
1/02/2025	0.69	1.01	0.68	0.83	6,690,209	0.83
12/31/2024	0.67	0.00	0.67	0.57	0	0.57
12/30/2024	0.66	0.80	0.65	0.67	1,011,692	0.67
12/27/2024	0.64	0.66	0.60	0.66	518,946	0.66
12/26/2024	0.65	0.66	0.64	0.66	137,659	0.66
12/24/2024	0.65	0.66	0.64	0.65	125,847	0.65
12/23/2024	0.64	0.66	0.64	0.65	173,118	0.65
12/20/2024	0.65	0.72	0.60	0.66	3,183,306	0.66
12/19/2024	0.63	0.68	0.61	0.63	201,081	0.63
12/18/2024	0.68	0.71	0.61	0.61	360,493	0.61
12/17/2024	0.70	0.71	0.65	0.67	319,436	0.67
12/16/2024	0.75	0.75	0.66	0.72	419,968	0.72
12/13/2024	0.77	0.79	0.74	0.76	65,813	0.76
12/12/2024	0.78	0.79	0.73	0.78	348,320	0.78
12/11/2024	0.80	0.81	0.75	0.76	70,626	0.76
12/10/2024	0.81	0.85	0.77	0.79	129,515	0.79
12/09/2024	0.80	0.90	0.78	0.80	500,906	0.80
12/06/2024	0.74	0.84	0.72	0.78	356,519	0.78
12/05/2024	0.75	0.76	0.70	0.71	251,553	0.71
12/04/2024	0.89	0.91	0.75	0.75	559,397	0.75
12/03/2024	0.96	1.04	0.88	0.89	596,646	0.89
12/02/2024	1.13	1.15	0.96	1.01	1,761,043	1.01
11/29/2024	0.78	1.33	0.77	1.13	15,442,833	1.13
11/27/2024	0.79	0.79	0.66	0.67	408,612	0.67
11/26/2024	0.63	0.79	0.63	0.75	752,181	0.75
11/25/2024	0.51	0.69	0.47	0.62	991,115	0.62
11/22/2024	0.54	0.56	0.50	0.51	400,277	0.51
11/21/2024	0.52	0.55	0.51	0.54	123,430	0.54
11/20/2024	0.48	0.55	0.46	0.51	336,870	0.51
11/19/2024	0.47	0.49	0.45	0.48	232,567	0.48
11/18/2024	0.52	0.52	0.47	0.47	394,455	0.47
11/15/2024	0.59	0.61	0.49	0.52	575,968	0.52
11/14/2024	0.61	0.64	0.58	0.59	239,137	0.59
11/13/2024	0.67	0.67	0.57	0.58	272,706	0.58
11/12/2024	0.64	0.68	0.63	0.67	134,216	0.67
11/11/2024	0.63	0.68	0.62	0.65	94,239	0.65
11/08/2024	0.66	0.67	0.59	0.61	327,400	0.61
11/07/2024	0.65	0.67	0.62	0.65	95,179	0.65
11/06/2024	0.63	0.66	0.60	0.65	175,672	0.65
11/05/2024	0.60	0.65	0.60	0.62	108,002	0.62
11/04/2024	0.62	0.65	0.60	0.60	150,360	0.60
11/01/2024	0.62	0.65	0.61	0.63	60,643	0.63