Passage Bio Inc (PASG) Historical Stock Data
0.66 ↑0.01 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PASG is down -0.63% a day on average. There have been 13 days where Passage Bio Inc closed green and 17 days where PASG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.65 | 0.66 | ↑$0.01 (1.73%) | 0.60 | 0.72 | 3.18M |
| 2024-12-19 | 0.63 | 0.65 | ↑$0.02 (3.63%) | 0.61 | 0.68 | 205K |
| 2024-12-18 | 0.68 | 0.61 | ↓$0.07 (-10.07%) | 0.61 | 0.71 | 360.73K |
| 2024-12-17 | 0.70 | 0.67 | ↓$0.03 (-4.15%) | 0.65 | 0.71 | 319.46K |
| 2024-12-16 | 0.75 | 0.72 | ↓$0.03 (-3.73%) | 0.66 | 0.75 | 423.22K |
| 2024-12-13 | 0.77 | 0.76 | ↓$0.01 (-1.81%) | 0.74 | 0.79 | 65.40K |
| 2024-12-12 | 0.78 | 0.78 | ↑$0.01 (0.69%) | 0.73 | 0.79 | 348.64K |
| 2024-12-11 | 0.80 | 0.76 | ↓$0.04 (-5.25%) | 0.75 | 0.81 | 70.68K |
| 2024-12-10 | 0.81 | 0.79 | ↓$0.02 (-2.16%) | 0.77 | 0.85 | 129.67K |
| 2024-12-09 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.78 | 0.90 | 504.41K |
| 2024-12-06 | 0.75 | 0.78 | ↑$0.03 (4.03%) | 0.72 | 0.84 | 356.52K |
| 2024-12-05 | 0.75 | 0.71 | ↓$0.04 (-5.33%) | 0.70 | 0.76 | 251.67K |
| 2024-12-04 | 0.89 | 0.75 | ↓$0.14 (-15.91%) | 0.75 | 0.91 | 563.22K |
| 2024-12-03 | 0.97 | 0.89 | ↓$0.08 (-7.77%) | 0.88 | 1.04 | 598.06K |
| 2024-12-02 | 1.13 | 1.01 | ↓$0.12 (-10.62%) | 0.96 | 1.15 | 1.76M |
| 2024-11-29 | 0.78 | 1.13 | ↑$0.35 (44.87%) | 0.77 | 1.33 | 15.44M |
| 2024-11-27 | 0.79 | 0.67 | ↓$0.12 (-15.41%) | 0.66 | 0.79 | 407.47K |
| 2024-11-26 | 0.63 | 0.75 | ↑$0.12 (18.64%) | 0.63 | 0.79 | 753.13K |
| 2024-11-25 | 0.51 | 0.62 | ↑$0.12 (22.97%) | 0.47 | 0.69 | 0.99M |
| 2024-11-22 | 0.54 | 0.51 | ↓$0.04 (-6.48%) | 0.50 | 0.56 | 400.28K |
| 2024-11-21 | 0.52 | 0.54 | ↑$0.02 (3.08%) | 0.51 | 0.55 | 123.58K |
| 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 |
Create an account or log in to view more rows.
$PASG has just been halted from trading due to volatility.
$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??