PASG Historical Prices
Passage Bio, Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
20.00
Period low
3.29
Period change
-49.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.40 | 3.48 | 3.33 | 3.40 | +2.41% | 7,688 |
| Nov 2, 2026 | 3.45 | 3.55 | 3.32 | 3.32 | -3.77% | 11,141 |
| Oct 30, 2026 | 3.48 | 3.60 | 3.44 | 3.45 | -1.99% | 7,174 |
| Oct 29, 2026 | 3.33 | 3.83 | 3.33 | 3.52 | +5.71% | 16,688 |
| Oct 28, 2026 | 3.30 | 3.56 | 3.30 | 3.33 | -0.60% | 8,034 |
| Oct 27, 2026 | 3.31 | 3.40 | 3.31 | 3.35 | -0.26% | 3,993 |
| Oct 26, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | -0.33% | 1,635 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.35 | 3.37 | -3.99% | 21,535 |
| Oct 22, 2026 | 3.42 | 3.86 | 3.42 | 3.51 | -2.23% | 43,942 |
| Oct 21, 2026 | 3.56 | 3.59 | 3.47 | 3.59 | -0.28% | 2,907 |
| Oct 20, 2026 | 3.45 | 3.68 | 3.45 | 3.60 | +0.56% | 5,660 |
| Oct 19, 2026 | 3.50 | 3.60 | 3.43 | 3.58 | +2.29% | 10,903 |
| Oct 16, 2026 | 3.61 | 3.76 | 3.37 | 3.50 | -2.78% | 16,804 |
| Oct 15, 2026 | 3.60 | 3.92 | 3.60 | 3.60 | -1.64% | 15,936 |
| Oct 14, 2026 | 3.64 | 3.93 | 3.62 | 3.66 | +0.55% | 7,843 |
| Oct 13, 2026 | 4.46 | 4.46 | 3.63 | 3.64 | -20.00% | 14,219 |
| Oct 12, 2026 | 3.61 | 4.55 | 3.60 | 4.55 | +23.31% | 76,402 |
| Oct 9, 2026 | 3.83 | 3.83 | 3.61 | 3.69 | -2.38% | 12,111 |
| Oct 8, 2026 | 3.77 | 3.83 | 3.62 | 3.78 | -1.95% | 15,793 |
| Oct 7, 2026 | 4.00 | 4.05 | 3.76 | 3.85 | -5.51% | 14,064 |
| Oct 6, 2026 | 4.13 | 4.29 | 4.08 | 4.08 | -0.24% | 6,574 |
| Oct 5, 2026 | 4.05 | 4.19 | 4.05 | 4.09 | -0.73% | 17,933 |
| Oct 2, 2026 | 4.29 | 4.44 | 4.11 | 4.12 | -1.93% | 17,049 |
| Oct 1, 2026 | 4.50 | 4.73 | 4.20 | 4.20 | -6.64% | 26,483 |
| Sep 30, 2026 | 4.59 | 4.67 | 4.37 | 4.50 | -2.81% | 28,927 |
| Sep 29, 2026 | 4.61 | 4.88 | 4.61 | 4.63 | -0.96% | 24,752 |
| Sep 28, 2026 | 4.79 | 5.07 | 4.52 | 4.67 | -2.60% | 18,645 |
| Sep 25, 2026 | 4.78 | 4.85 | 4.61 | 4.80 | +0.00% | 8,690 |
| Sep 24, 2026 | 4.96 | 5.03 | 4.79 | 4.80 | -4.00% | 6,658 |
| Sep 23, 2026 | 4.86 | 5.05 | 4.82 | 5.00 | +1.01% | 3,445 |
| Sep 22, 2026 | 4.89 | 4.95 | 4.73 | 4.95 | +2.48% | 24,098 |
| Sep 21, 2026 | 4.76 | 4.83 | 4.67 | 4.83 | +1.68% | 117,627 |
| Sep 18, 2026 | 4.93 | 4.93 | 4.66 | 4.75 | -5.75% | 21,237 |
| Sep 17, 2026 | 4.98 | 5.04 | 4.75 | 5.04 | +3.70% | 3,317 |
| Sep 16, 2026 | 4.74 | 4.92 | 4.74 | 4.86 | +1.89% | 18,038 |
| Sep 15, 2026 | 4.83 | 4.84 | 4.70 | 4.77 | -1.85% | 9,817 |
| Sep 14, 2026 | 4.91 | 5.03 | 4.81 | 4.86 | -2.80% | 30,123 |
| Sep 11, 2026 | 4.97 | 5.13 | 4.90 | 5.00 | +1.21% | 7,891 |
| Sep 9, 2026 | 4.84 | 5.36 | 4.74 | 4.94 | +1.86% | 197,246 |
| Sep 8, 2026 | 4.63 | 4.91 | 4.63 | 4.85 | +4.30% | 15,002 |
| Sep 4, 2026 | 4.63 | 4.87 | 4.63 | 4.65 | -2.11% | 3,756 |
| Sep 3, 2026 | 4.60 | 4.75 | 4.56 | 4.75 | +3.04% | 8,030 |
| Sep 2, 2026 | 4.41 | 4.65 | 4.41 | 4.61 | +4.06% | 3,437 |
| Aug 31, 2026 | 4.52 | 4.65 | 4.40 | 4.43 | -1.99% | 16,422 |
| Aug 28, 2026 | 4.32 | 4.60 | 4.31 | 4.52 | +4.39% | 21,893 |
| Aug 27, 2026 | 4.46 | 4.53 | 4.31 | 4.33 | -3.78% | 13,961 |
| Aug 26, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | -6.83% | 6,267 |
| Aug 25, 2026 | 4.53 | 4.88 | 4.51 | 4.83 | +7.10% | 20,721 |
| Aug 24, 2026 | 4.37 | 4.66 | 4.30 | 4.51 | +1.58% | 39,265 |
| Aug 21, 2026 | 4.53 | 4.72 | 4.35 | 4.44 | -0.89% | 36,517 |
| Aug 20, 2026 | 4.40 | 4.75 | 4.40 | 4.48 | -0.67% | 11,335 |
| Aug 19, 2026 | 4.66 | 4.97 | 4.50 | 4.51 | -0.22% | 34,181 |
| Aug 18, 2026 | 4.50 | 4.70 | 4.44 | 4.52 | -0.44% | 8,219 |
| Aug 17, 2026 | 4.50 | 4.78 | 4.38 | 4.54 | -1.09% | 10,536 |
| Aug 14, 2026 | 4.52 | 4.67 | 4.42 | 4.59 | +0.33% | 2,206 |
| Aug 13, 2026 | 4.54 | 4.72 | 4.54 | 4.58 | -0.33% | 4,555 |
| Aug 12, 2026 | 4.50 | 4.67 | 4.43 | 4.59 | +2.00% | 6,168 |
| Aug 11, 2026 | 4.36 | 4.64 | 4.36 | 4.50 | +4.17% | 3,704 |
| Aug 10, 2026 | 4.36 | 4.67 | 4.25 | 4.32 | -1.82% | 18,662 |
| Aug 7, 2026 | 4.41 | 4.57 | 4.39 | 4.40 | +0.00% | 6,833 |
| Aug 6, 2026 | 4.56 | 4.62 | 4.40 | 4.40 | -4.56% | 5,431 |
| Aug 5, 2026 | 4.59 | 4.73 | 4.59 | 4.61 | -0.43% | 12,008 |
| Aug 4, 2026 | 4.52 | 4.75 | 4.35 | 4.63 | +3.12% | 38,177 |
| Aug 3, 2026 | 4.48 | 4.69 | 4.33 | 4.49 | +0.45% | 6,959 |
| Jul 31, 2026 | 4.53 | 4.62 | 4.47 | 4.47 | -0.45% | 4,976 |
| Jul 30, 2026 | 4.47 | 4.67 | 4.47 | 4.49 | -0.66% | 5,216 |
| Jul 29, 2026 | 4.52 | 4.63 | 4.41 | 4.52 | -1.09% | 9,853 |
| Jul 28, 2026 | 4.47 | 4.59 | 4.42 | 4.57 | -1.08% | 15,029 |
| Jul 27, 2026 | 4.85 | 4.95 | 4.55 | 4.62 | -6.48% | 29,713 |
| Jul 24, 2026 | 4.79 | 5.00 | 4.60 | 4.94 | +0.82% | 95,415 |
| Jul 23, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | -0.41% | 2,117 |
| Jul 22, 2026 | 4.74 | 5.00 | 4.68 | 4.92 | +0.20% | 34,020 |
| Jul 21, 2026 | 4.79 | 4.91 | 4.79 | 4.91 | +2.08% | 9,998 |
| Jul 20, 2026 | 4.83 | 5.00 | 4.75 | 4.81 | -0.41% | 80,696 |
| Jul 17, 2026 | 4.90 | 4.91 | 4.68 | 4.83 | -1.63% | 55,431 |
| Jul 16, 2026 | 4.94 | 5.01 | 4.88 | 4.91 | +0.00% | 76,041 |
| Jul 15, 2026 | 4.42 | 5.00 | 4.42 | 4.91 | +10.59% | 57,777 |
| Jul 14, 2026 | 4.37 | 4.64 | 4.25 | 4.44 | -0.45% | 58,610 |
| Jul 13, 2026 | 4.62 | 4.74 | 4.31 | 4.46 | -2.41% | 94,938 |
| Jul 10, 2026 | 4.66 | 4.66 | 4.42 | 4.57 | -2.97% | 39,617 |
| Jul 9, 2026 | 4.75 | 4.78 | 4.59 | 4.71 | -2.28% | 19,440 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.59 | 4.82 | -3.60% | 26,731 |
| Jul 7, 2026 | 4.67 | 5.06 | 4.60 | 5.00 | +6.38% | 68,287 |
| Jul 6, 2026 | 4.48 | 4.78 | 4.48 | 4.70 | +0.43% | 19,870 |
| Jul 2, 2026 | 4.64 | 4.73 | 4.45 | 4.68 | +2.18% | 44,649 |
| Jul 1, 2026 | 4.92 | 4.92 | 4.42 | 4.58 | -6.15% | 58,705 |
| Jun 30, 2026 | 4.90 | 4.99 | 4.76 | 4.88 | +0.62% | 89,382 |
| Jun 29, 2026 | 4.60 | 5.00 | 4.58 | 4.85 | +3.19% | 110,951 |
| Jun 26, 2026 | 4.30 | 5.00 | 4.19 | 4.70 | +8.55% | 280,491 |
| Jun 25, 2026 | 4.87 | 5.00 | 3.29 | 4.33 | -26.36% | 800,206 |
| Jun 24, 2026 | 6.27 | 6.30 | 5.78 | 5.88 | -3.92% | 1,039,810 |
| Jun 23, 2026 | 5.68 | 6.25 | 5.54 | 6.12 | +6.99% | 97,253 |
| Jun 22, 2026 | 5.60 | 5.85 | 5.60 | 5.72 | +2.33% | 38,001 |
| Jun 18, 2026 | 5.34 | 5.65 | 5.27 | 5.59 | +4.88% | 73,070 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.30 | 5.33 | -3.09% | 20,629 |
| Jun 16, 2026 | 5.67 | 5.83 | 5.30 | 5.50 | +0.00% | 55,618 |
| Jun 15, 2026 | 5.69 | 5.79 | 5.50 | 5.50 | -5.34% | 40,139 |
| Jun 12, 2026 | 5.73 | 5.94 | 5.48 | 5.81 | +3.75% | 30,364 |
| Jun 11, 2026 | 5.35 | 5.75 | 5.30 | 5.60 | +9.16% | 57,006 |
| Jun 10, 2026 | 5.46 | 5.89 | 4.92 | 5.13 | -7.90% | 71,962 |
| Jun 9, 2026 | 5.52 | 5.90 | 5.41 | 5.57 | +1.83% | 27,564 |
| Jun 8, 2026 | 5.64 | 5.79 | 5.38 | 5.47 | -2.67% | 28,882 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.62 | 5.62 | -6.33% | 34,785 |
| Jun 4, 2026 | 5.92 | 6.07 | 5.54 | 6.00 | +0.50% | 49,355 |
| Jun 3, 2026 | 5.81 | 6.00 | 5.80 | 5.97 | +1.27% | 34,971 |
| Jun 2, 2026 | 5.78 | 5.98 | 5.75 | 5.89 | +0.77% | 25,213 |
| Jun 1, 2026 | 5.72 | 5.93 | 5.58 | 5.85 | +1.39% | 18,442 |
| May 29, 2026 | 5.71 | 5.90 | 5.66 | 5.77 | +1.05% | 29,680 |
| May 28, 2026 | 5.49 | 5.87 | 5.43 | 5.71 | +3.44% | 88,050 |
| May 27, 2026 | 5.58 | 5.80 | 5.42 | 5.52 | -0.54% | 39,430 |
| May 26, 2026 | 5.26 | 5.58 | 4.97 | 5.55 | +6.22% | 21,259 |
| May 22, 2026 | 5.20 | 5.33 | 5.14 | 5.22 | +1.26% | 10,975 |
| May 21, 2026 | 5.10 | 5.25 | 5.09 | 5.16 | -0.77% | 22,150 |
| May 20, 2026 | 5.06 | 5.35 | 5.06 | 5.20 | +2.36% | 33,272 |
| May 19, 2026 | 5.05 | 5.16 | 5.03 | 5.08 | -0.78% | 12,494 |
| May 18, 2026 | 5.13 | 5.28 | 4.98 | 5.12 | -1.92% | 46,672 |
| May 15, 2026 | 5.21 | 5.38 | 5.06 | 5.22 | -2.61% | 42,444 |
| May 14, 2026 | 5.58 | 5.67 | 5.01 | 5.36 | -2.90% | 41,332 |
| May 13, 2026 | 5.04 | 5.74 | 5.00 | 5.52 | +9.74% | 97,025 |
| May 12, 2026 | 4.34 | 5.14 | 4.28 | 5.03 | +14.32% | 159,652 |
| May 11, 2026 | 4.16 | 4.49 | 4.16 | 4.40 | +4.51% | 61,660 |
| May 8, 2026 | 4.13 | 4.26 | 3.94 | 4.21 | +3.19% | 112,480 |
| May 7, 2026 | 3.95 | 4.28 | 3.95 | 4.08 | -0.97% | 57,294 |
| May 6, 2026 | 4.40 | 4.45 | 4.01 | 4.12 | -3.51% | 189,864 |
| May 5, 2026 | 4.57 | 4.57 | 4.26 | 4.27 | -6.56% | 102,281 |
| May 4, 2026 | 4.91 | 5.01 | 4.52 | 4.57 | -8.05% | 83,882 |
| May 1, 2026 | 5.06 | 5.16 | 4.83 | 4.97 | -2.74% | 25,408 |
| Apr 30, 2026 | 5.32 | 5.48 | 4.92 | 5.11 | -4.49% | 72,266 |
| Apr 29, 2026 | 5.82 | 5.82 | 5.29 | 5.35 | -7.44% | 88,818 |
| Apr 28, 2026 | 5.65 | 5.80 | 5.59 | 5.78 | +1.23% | 85,391 |
| Apr 27, 2026 | 5.84 | 5.98 | 5.70 | 5.71 | -2.23% | 57,128 |
| Apr 24, 2026 | 5.87 | 6.00 | 5.73 | 5.84 | -1.02% | 56,359 |
| Apr 23, 2026 | 6.12 | 6.14 | 5.75 | 5.90 | -3.75% | 97,928 |
| Apr 22, 2026 | 6.11 | 6.37 | 5.90 | 6.13 | -0.81% | 156,579 |
| Apr 21, 2026 | 6.38 | 6.44 | 5.75 | 6.18 | -1.12% | 399,194 |
| Apr 20, 2026 | 9.04 | 9.49 | 6.25 | 6.25 | -46.44% | 1,220,964 |
| Apr 17, 2026 | 11.65 | 12.05 | 11.65 | 11.67 | -0.09% | 20,554 |
| Apr 16, 2026 | 11.93 | 12.00 | 10.91 | 11.68 | -1.77% | 30,724 |
| Apr 15, 2026 | 10.85 | 11.98 | 9.78 | 11.89 | +9.48% | 51,878 |
| Apr 14, 2026 | 10.99 | 10.99 | 9.95 | 10.86 | +0.46% | 23,111 |
| Apr 13, 2026 | 9.86 | 11.00 | 9.78 | 10.81 | +9.30% | 42,795 |
| Apr 10, 2026 | 11.19 | 11.20 | 9.50 | 9.89 | -11.62% | 46,757 |
| Apr 9, 2026 | 9.26 | 11.30 | 8.96 | 11.19 | +20.45% | 128,167 |
| Apr 8, 2026 | 8.75 | 9.30 | 8.02 | 9.29 | +13.09% | 59,116 |
| Apr 7, 2026 | 8.66 | 9.26 | 7.55 | 8.21 | -6.22% | 60,039 |
| Apr 6, 2026 | 8.37 | 9.21 | 8.37 | 8.76 | +8.42% | 32,292 |
| Apr 2, 2026 | 7.68 | 8.18 | 7.50 | 8.08 | +2.93% | 18,279 |
| Apr 1, 2026 | 7.85 | 8.25 | 7.85 | 7.85 | +0.00% | 17,306 |
| Mar 31, 2026 | 6.47 | 8.09 | 6.47 | 7.85 | +27.02% | 75,982 |
| Mar 30, 2026 | 6.38 | 6.50 | 5.91 | 6.18 | -3.13% | 14,183 |
| Mar 27, 2026 | 6.86 | 7.42 | 6.21 | 6.38 | -7.40% | 47,371 |
| Mar 26, 2026 | 7.02 | 7.26 | 6.88 | 6.89 | -2.89% | 9,473 |
| Mar 25, 2026 | 7.16 | 7.88 | 6.95 | 7.09 | +6.05% | 30,362 |
| Mar 24, 2026 | 7.29 | 7.29 | 6.61 | 6.69 | -4.97% | 31,900 |
| Mar 23, 2026 | 7.58 | 7.58 | 6.90 | 7.04 | -5.25% | 51,243 |
| Mar 20, 2026 | 7.20 | 7.52 | 7.20 | 7.43 | +0.68% | 97,989 |
| Mar 19, 2026 | 6.93 | 7.50 | 6.80 | 7.38 | +4.98% | 27,462 |
| Mar 18, 2026 | 7.68 | 7.68 | 6.77 | 7.03 | -4.61% | 23,689 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.27 | 7.37 | -3.53% | 13,965 |
| Mar 16, 2026 | 7.54 | 8.09 | 7.50 | 7.64 | +2.55% | 13,997 |
| Mar 13, 2026 | 8.21 | 8.21 | 7.20 | 7.45 | -8.02% | 48,024 |
| Mar 12, 2026 | 8.47 | 8.68 | 8.10 | 8.10 | -4.26% | 62,712 |
| Mar 11, 2026 | 8.67 | 9.19 | 8.25 | 8.46 | -0.59% | 120,803 |
| Mar 10, 2026 | 8.98 | 9.00 | 8.38 | 8.51 | -3.19% | 24,195 |
| Mar 9, 2026 | 8.19 | 9.00 | 7.92 | 8.79 | +4.64% | 26,348 |
| Mar 6, 2026 | 8.04 | 8.58 | 7.77 | 8.40 | +3.45% | 66,083 |
| Mar 5, 2026 | 8.29 | 8.61 | 7.70 | 8.12 | -3.79% | 56,255 |
| Mar 4, 2026 | 8.42 | 8.84 | 8.00 | 8.44 | +5.50% | 49,203 |
| Mar 3, 2026 | 8.42 | 8.71 | 8.00 | 8.00 | -8.88% | 48,551 |
| Mar 2, 2026 | 8.65 | 8.82 | 8.27 | 8.78 | -3.73% | 18,077 |
| Feb 27, 2026 | 8.68 | 9.12 | 8.55 | 9.12 | +5.31% | 17,046 |
| Feb 26, 2026 | 9.55 | 9.55 | 8.48 | 8.66 | -7.08% | 55,214 |
| Feb 25, 2026 | 9.04 | 9.83 | 9.04 | 9.32 | +0.43% | 27,198 |
| Feb 24, 2026 | 9.35 | 9.35 | 8.99 | 9.28 | +6.30% | 22,310 |
| Feb 23, 2026 | 8.59 | 9.05 | 8.59 | 8.73 | +1.39% | 10,726 |
| Feb 20, 2026 | 9.50 | 9.50 | 8.33 | 8.61 | -4.44% | 26,818 |
| Feb 19, 2026 | 8.84 | 9.27 | 8.71 | 9.01 | -0.55% | 9,445 |
| Feb 18, 2026 | 8.69 | 9.66 | 8.61 | 9.06 | +2.78% | 10,222 |
| Feb 17, 2026 | 8.81 | 9.20 | 8.44 | 8.81 | +0.06% | 13,941 |
| Feb 13, 2026 | 8.64 | 9.31 | 8.64 | 8.81 | +0.92% | 12,260 |
| Feb 12, 2026 | 8.91 | 9.30 | 8.39 | 8.73 | -0.34% | 18,051 |
| Feb 11, 2026 | 9.45 | 10.12 | 8.54 | 8.76 | -6.01% | 55,705 |
| Feb 10, 2026 | 9.00 | 10.11 | 8.96 | 9.32 | +4.72% | 72,636 |
| Feb 9, 2026 | 9.51 | 10.37 | 8.86 | 8.90 | -6.41% | 76,038 |
| Feb 6, 2026 | 9.41 | 10.63 | 9.03 | 9.51 | +4.39% | 77,400 |
| Feb 5, 2026 | 10.37 | 10.62 | 9.01 | 9.11 | -13.81% | 59,878 |
| Feb 4, 2026 | 11.30 | 11.30 | 10.41 | 10.57 | -3.82% | 32,432 |
| Feb 3, 2026 | 11.67 | 12.55 | 10.78 | 10.99 | -8.95% | 37,008 |
| Feb 2, 2026 | 11.51 | 12.74 | 10.55 | 12.07 | +4.96% | 59,469 |
| Jan 30, 2026 | 10.62 | 11.80 | 10.53 | 11.50 | +7.18% | 46,617 |
| Jan 29, 2026 | 11.49 | 11.49 | 10.56 | 10.73 | -5.38% | 15,866 |
| Jan 28, 2026 | 12.50 | 12.50 | 10.24 | 11.34 | -10.00% | 101,812 |
| Jan 27, 2026 | 12.34 | 12.76 | 12.13 | 12.60 | +1.20% | 16,445 |
| Jan 26, 2026 | 12.40 | 12.83 | 12.27 | 12.45 | -1.03% | 9,503 |
| Jan 23, 2026 | 13.34 | 13.34 | 11.89 | 12.58 | -0.94% | 84,722 |
| Jan 22, 2026 | 12.82 | 14.10 | 12.62 | 12.70 | +3.08% | 71,348 |
| Jan 21, 2026 | 12.99 | 13.74 | 11.81 | 12.32 | -3.52% | 89,021 |
| Jan 20, 2026 | 12.76 | 13.55 | 12.01 | 12.77 | -0.78% | 66,366 |
| Jan 16, 2026 | 14.32 | 14.80 | 12.50 | 12.87 | -9.87% | 40,317 |
| Jan 15, 2026 | 15.50 | 16.12 | 14.28 | 14.28 | -5.80% | 56,718 |
| Jan 14, 2026 | 14.56 | 16.00 | 14.55 | 15.16 | +6.24% | 40,051 |
| Jan 13, 2026 | 18.00 | 18.01 | 13.33 | 14.27 | -20.32% | 101,080 |
| Jan 12, 2026 | 19.95 | 19.95 | 17.27 | 17.91 | -9.77% | 82,436 |
| Jan 9, 2026 | 18.00 | 20.00 | 17.43 | 19.85 | +8.29% | 179,907 |
| Jan 8, 2026 | 17.78 | 18.50 | 16.67 | 18.33 | +1.61% | 63,376 |
| Jan 7, 2026 | 18.58 | 19.25 | 17.01 | 18.04 | -2.28% | 100,789 |
| Jan 6, 2026 | 15.39 | 19.22 | 15.39 | 18.46 | +14.59% | 268,959 |
| Jan 5, 2026 | 13.32 | 16.70 | 13.31 | 16.11 | +37.81% | 394,050 |
| Jan 2, 2026 | 11.80 | 12.28 | 11.37 | 11.69 | -0.93% | 27,543 |
| Dec 31, 2025 | 10.45 | 11.83 | 10.45 | 11.80 | +10.28% | 43,319 |
| Dec 30, 2025 | 10.35 | 11.00 | 10.35 | 10.70 | -3.43% | 14,553 |
| Dec 29, 2025 | 10.27 | 11.50 | 9.56 | 11.08 | +2.03% | 42,099 |
| Dec 26, 2025 | 10.99 | 11.03 | 10.49 | 10.86 | -0.28% | 21,462 |
| Dec 24, 2025 | 9.95 | 11.32 | 9.73 | 10.89 | +8.74% | 70,082 |
| Dec 23, 2025 | 9.80 | 10.03 | 9.47 | 10.02 | +0.25% | 21,668 |
| Dec 22, 2025 | 9.53 | 10.44 | 9.24 | 9.99 | +4.17% | 20,411 |
| Dec 19, 2025 | 9.15 | 9.93 | 9.15 | 9.59 | +1.59% | 75,098 |
| Dec 18, 2025 | 9.22 | 10.40 | 9.00 | 9.44 | +4.77% | 30,637 |
| Dec 17, 2025 | 9.23 | 9.70 | 8.64 | 9.01 | -4.66% | 70,840 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.11 | 9.45 | -5.97% | 47,131 |
| Dec 15, 2025 | 9.95 | 10.48 | 9.66 | 10.05 | +2.60% | 82,483 |
| Dec 12, 2025 | 10.50 | 10.57 | 9.72 | 9.79 | -8.29% | 77,350 |
| Dec 11, 2025 | 10.41 | 10.71 | 9.96 | 10.68 | +2.64% | 41,168 |
| Dec 10, 2025 | 10.32 | 10.50 | 9.90 | 10.40 | +0.05% | 58,495 |
| Dec 9, 2025 | 9.86 | 10.61 | 9.86 | 10.40 | +4.84% | 40,775 |
| Dec 8, 2025 | 9.25 | 10.25 | 9.13 | 9.92 | +7.71% | 61,739 |
| Dec 5, 2025 | 9.13 | 9.30 | 8.23 | 9.21 | +0.29% | 91,717 |
| Dec 4, 2025 | 8.56 | 9.18 | 8.25 | 9.18 | +6.90% | 81,019 |
| Dec 3, 2025 | 8.05 | 8.60 | 8.00 | 8.59 | +6.97% | 26,959 |
| Dec 2, 2025 | 8.34 | 8.90 | 7.59 | 8.03 | -2.31% | 19,528 |
| Dec 1, 2025 | 8.59 | 9.03 | 8.04 | 8.22 | -6.91% | 13,940 |
| Nov 28, 2025 | 8.60 | 9.20 | 8.47 | 8.83 | -1.78% | 18,478 |
| Nov 26, 2025 | 8.94 | 9.02 | 8.36 | 8.99 | +0.08% | 29,411 |
| Nov 25, 2025 | 8.52 | 9.12 | 8.13 | 8.98 | +4.94% | 34,720 |
| Nov 24, 2025 | 8.08 | 8.75 | 7.61 | 8.56 | +10.67% | 29,574 |
| Nov 21, 2025 | 7.29 | 8.04 | 7.20 | 7.74 | +3.97% | 35,337 |
| Nov 20, 2025 | 8.07 | 8.32 | 7.13 | 7.44 | -5.58% | 31,269 |
| Nov 19, 2025 | 8.50 | 8.90 | 7.70 | 7.88 | -7.51% | 58,671 |
| Nov 18, 2025 | 8.93 | 9.24 | 8.35 | 8.52 | -5.12% | 121,664 |
| Nov 17, 2025 | 8.88 | 9.23 | 8.72 | 8.98 | +1.47% | 28,676 |
| Nov 14, 2025 | 8.41 | 9.02 | 8.02 | 8.85 | +3.75% | 30,169 |
| Nov 13, 2025 | 9.09 | 9.31 | 8.50 | 8.53 | -9.06% | 31,154 |
| Nov 12, 2025 | 8.05 | 9.90 | 8.05 | 9.38 | +21.82% | 115,523 |
| Nov 11, 2025 | 6.41 | 8.00 | 6.35 | 7.70 | +14.84% | 73,986 |
| Nov 10, 2025 | 6.54 | 6.95 | 6.33 | 6.71 | +6.68% | 24,852 |
| Nov 7, 2025 | 6.25 | 6.45 | 6.15 | 6.29 | -3.46% | 13,754 |
| Nov 6, 2025 | 6.71 | 6.71 | 6.32 | 6.51 | -2.84% | 41,120 |
| Nov 5, 2025 | 6.70 | 7.02 | 6.70 | 6.70 | +0.90% | 9,105 |
Daily open, high, low, close and volume for Passage Bio, Inc. Common Stock (PASG). Showing 248 trading days. Unadjusted prices.