Passage Bio Inc (PASG) Historical Stock Data
0.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PASG is down -0.52% a day on average. There have been 16 days where Passage Bio Inc closed green and 14 days where PASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.48 | 0.51 | ↑$0.03 (6.58%) | 0.46 | 0.55 | 337.54K |
| 2024-11-19 | 0.47 | 0.48 | ↑$0.01 (2.34%) | 0.45 | 0.49 | 232.57K |
| 2024-11-18 | 0.52 | 0.47 | ↓$0.05 (-9.25%) | 0.47 | 0.52 | 394.48K |
| 2024-11-15 | 0.59 | 0.52 | ↓$0.07 (-12.03%) | 0.49 | 0.61 | 575.96K |
| 2024-11-14 | 0.61 | 0.59 | ↓$0.02 (-3.72%) | 0.58 | 0.64 | 239.14K |
| 2024-11-13 | 0.67 | 0.58 | ↓$0.09 (-13.13%) | 0.58 | 0.67 | 277.73K |
| 2024-11-12 | 0.64 | 0.67 | ↑$0.02 (3.73%) | 0.63 | 0.68 | 134.28K |
| 2024-11-11 | 0.63 | 0.65 | ↑$0.02 (2.72%) | 0.62 | 0.68 | 94.72K |
| 2024-11-08 | 0.66 | 0.61 | ↓$0.05 (-7.12%) | 0.59 | 0.67 | 327.39K |
| 2024-11-07 | 0.65 | 0.65 | ↑$0.00 (0.39%) | 0.62 | 0.67 | 95.18K |
| 2024-11-06 | 0.63 | 0.65 | ↑$0.02 (2.60%) | 0.60 | 0.66 | 175.87K |
| 2024-11-05 | 0.60 | 0.62 | ↑$0.02 (3.60%) | 0.60 | 0.65 | 108K |
| 2024-11-04 | 0.62 | 0.60 | ↓$0.02 (-2.50%) | 0.60 | 0.65 | 150.36K |
| 2024-11-01 | 0.62 | 0.63 | ↑$0.01 (1.50%) | 0.61 | 0.65 | 60.64K |
| 2024-10-31 | 0.62 | 0.62 | ↓$0.01 (-0.81%) | 0.59 | 0.63 | 127.54K |
| 2024-10-30 | 0.62 | 0.62 | ↑$0.00 (0.53%) | 0.61 | 0.66 | 190.80K |
| 2024-10-29 | 0.67 | 0.64 | ↓$0.03 (-4.51%) | 0.60 | 0.67 | 181.84K |
| 2024-10-28 | 0.61 | 0.66 | ↑$0.05 (8.95%) | 0.60 | 0.68 | 257K |
| 2024-10-25 | 0.62 | 0.60 | ↓$0.01 (-2.17%) | 0.58 | 0.66 | 197.66K |
| 2024-10-24 | 0.63 | 0.65 | ↑$0.02 (3.12%) | 0.60 | 0.68 | 534.33K |
| 2024-10-23 | 0.61 | 0.58 | ↓$0.03 (-4.99%) | 0.56 | 0.62 | 207.23K |
| 2024-10-22 | 0.59 | 0.59 | ↑$0.00 (0.42%) | 0.57 | 0.63 | 417.42K |
| 2024-10-21 | 0.57 | 0.59 | ↑$0.02 (3.06%) | 0.56 | 0.61 | 236.75K |
| 2024-10-18 | 0.61 | 0.58 | ↓$0.03 (-4.21%) | 0.56 | 0.61 | 45.17K |
| 2024-10-17 | 0.58 | 0.60 | ↑$0.01 (2.56%) | 0.54 | 0.62 | 391.05K |
| 2024-10-16 | 0.60 | 0.59 | ↓$0.01 (-1.37%) | 0.57 | 0.63 | 203.73K |
| 2024-10-15 | 0.59 | 0.58 | ↓$0.00 (-0.68%) | 0.56 | 0.61 | 269.88K |
| 2024-10-14 | 0.62 | 0.60 | ↓$0.02 (-2.56%) | 0.57 | 0.62 | 75.89K |
| 2024-10-11 | 0.57 | 0.60 | ↑$0.03 (4.99%) | 0.57 | 0.63 | 93.99K |
| 2024-10-10 | 0.56 | 0.59 | ↑$0.03 (6.31%) | 0.55 | 0.65 | 634.29K |
Create an account or log in to view more rows.
$PASG how low can she go
$PASG we need one good push to moon this.
$PASG BUY BUY BUY BUY
$PASG I blocked some bears and I liked it!
$PASG another bear trap
$PASG Buy the dip
$PASG lets go <3
$PASG what’s next bulls
$PASG it's going down??
$PASG To the moon!!