Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
8.40
+0.28 (3.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.04 | 8.58 | 7.77 | 8.40 | 8.40 | 3.45% | 66,082 |
| Mar 5, 2026 | 8.29 | 8.61 | 7.70 | 8.12 | 8.12 | -3.79% | 56,238 |
| Mar 4, 2026 | 8.42 | 8.84 | 8.00 | 8.44 | 8.44 | 5.50% | 49,203 |
| Mar 3, 2026 | 8.42 | 8.71 | 8.00 | 8.00 | 8.00 | -8.88% | 48,548 |
| Mar 2, 2026 | 8.65 | 8.82 | 8.27 | 8.78 | 8.78 | -3.73% | 17,887 |
| Feb 27, 2026 | 8.68 | 9.12 | 8.55 | 9.12 | 9.12 | 5.31% | 17,042 |
| Feb 26, 2026 | 9.55 | 9.55 | 8.48 | 8.66 | 8.66 | -7.08% | 55,206 |
| Feb 25, 2026 | 9.04 | 9.83 | 9.04 | 9.32 | 9.32 | 0.43% | 27,193 |
| Feb 24, 2026 | 9.35 | 9.35 | 8.99 | 9.28 | 9.28 | 6.30% | 22,308 |
| Feb 23, 2026 | 8.59 | 9.05 | 8.59 | 8.73 | 8.73 | 1.39% | 10,726 |
| Feb 20, 2026 | 9.50 | 9.50 | 8.33 | 8.61 | 8.61 | -4.44% | 26,712 |
| Feb 19, 2026 | 8.84 | 9.27 | 8.71 | 9.01 | 9.01 | -0.55% | 9,444 |
| Feb 18, 2026 | 8.69 | 9.66 | 8.61 | 9.06 | 9.06 | 2.78% | 10,212 |
| Feb 17, 2026 | 8.81 | 9.20 | 8.44 | 8.82 | 8.82 | 0.06% | 13,940 |
| Feb 13, 2026 | 8.64 | 9.32 | 8.64 | 8.81 | 8.81 | 0.92% | 12,260 |
| Feb 12, 2026 | 8.91 | 9.31 | 8.39 | 8.73 | 8.73 | -0.34% | 18,041 |
| Feb 11, 2026 | 9.45 | 10.12 | 8.54 | 8.76 | 8.76 | -6.01% | 55,694 |
| Feb 10, 2026 | 9.00 | 10.11 | 8.96 | 9.32 | 9.32 | 4.72% | 72,606 |
| Feb 9, 2026 | 9.51 | 10.37 | 8.86 | 8.90 | 8.90 | -6.41% | 75,935 |
| Feb 6, 2026 | 9.41 | 10.63 | 9.03 | 9.51 | 9.51 | 4.39% | 77,400 |
| Feb 5, 2026 | 10.37 | 10.62 | 9.01 | 9.11 | 9.11 | -13.81% | 59,874 |
| Feb 4, 2026 | 11.30 | 11.30 | 10.41 | 10.57 | 10.57 | -3.82% | 32,432 |
| Feb 3, 2026 | 11.67 | 12.55 | 10.78 | 10.99 | 10.99 | -8.95% | 36,951 |
| Feb 2, 2026 | 11.51 | 12.74 | 10.55 | 12.07 | 12.07 | 4.96% | 59,417 |
| Jan 30, 2026 | 10.62 | 11.80 | 10.53 | 11.50 | 11.50 | 7.18% | 46,617 |
| Jan 29, 2026 | 11.49 | 11.49 | 10.56 | 10.73 | 10.73 | -5.38% | 15,733 |
| Jan 28, 2026 | 12.50 | 12.50 | 10.24 | 11.34 | 11.34 | -10.00% | 101,811 |
| Jan 27, 2026 | 12.34 | 12.76 | 12.13 | 12.60 | 12.60 | 1.20% | 16,445 |
| Jan 26, 2026 | 12.40 | 12.83 | 12.27 | 12.45 | 12.45 | -1.03% | 9,303 |
| Jan 23, 2026 | 13.34 | 13.34 | 11.89 | 12.58 | 12.58 | -0.94% | 84,615 |
| Jan 22, 2026 | 12.82 | 14.10 | 12.62 | 12.70 | 12.70 | 3.08% | 71,333 |
| Jan 21, 2026 | 12.99 | 13.74 | 11.81 | 12.32 | 12.32 | -3.52% | 89,020 |
| Jan 20, 2026 | 12.76 | 13.55 | 12.01 | 12.77 | 12.77 | -0.78% | 66,299 |
| Jan 16, 2026 | 14.32 | 14.80 | 12.50 | 12.87 | 12.87 | -9.87% | 40,317 |
| Jan 15, 2026 | 15.50 | 16.12 | 14.28 | 14.28 | 14.28 | -5.80% | 56,668 |
| Jan 14, 2026 | 14.56 | 16.00 | 14.55 | 15.16 | 15.16 | 6.24% | 40,051 |
| Jan 13, 2026 | 18.00 | 18.01 | 13.33 | 14.27 | 14.27 | -20.32% | 100,733 |
| Jan 12, 2026 | 19.95 | 19.95 | 17.28 | 17.91 | 17.91 | -9.77% | 82,426 |
| Jan 9, 2026 | 18.00 | 20.00 | 17.44 | 19.85 | 19.85 | 8.29% | 179,167 |
| Jan 8, 2026 | 17.78 | 18.50 | 16.67 | 18.33 | 18.33 | 1.61% | 61,853 |
| Jan 7, 2026 | 18.58 | 19.25 | 17.01 | 18.04 | 18.04 | -2.28% | 100,789 |
| Jan 6, 2026 | 15.39 | 19.22 | 15.39 | 18.46 | 18.46 | 14.59% | 267,785 |
| Jan 5, 2026 | 13.32 | 16.70 | 13.31 | 16.11 | 16.11 | 37.81% | 387,807 |
| Jan 2, 2026 | 11.80 | 12.28 | 11.37 | 11.69 | 11.69 | -0.93% | 27,522 |
| Dec 31, 2025 | 10.45 | 11.83 | 10.45 | 11.80 | 11.80 | 10.28% | 43,216 |
| Dec 30, 2025 | 10.35 | 11.00 | 10.35 | 10.70 | 10.70 | -3.43% | 14,543 |
| Dec 29, 2025 | 10.27 | 11.50 | 9.56 | 11.08 | 11.08 | 2.03% | 42,094 |
| Dec 26, 2025 | 10.99 | 11.03 | 10.49 | 10.86 | 10.86 | -0.28% | 21,462 |
| Dec 24, 2025 | 9.95 | 11.32 | 9.73 | 10.89 | 10.89 | 8.74% | 70,082 |
| Dec 23, 2025 | 9.80 | 10.03 | 9.47 | 10.02 | 10.02 | 0.25% | 21,667 |
| Dec 22, 2025 | 9.53 | 10.44 | 9.24 | 9.99 | 9.99 | 4.17% | 19,066 |
| Dec 19, 2025 | 9.15 | 9.93 | 9.15 | 9.59 | 9.59 | 1.59% | 75,095 |
| Dec 18, 2025 | 9.22 | 10.40 | 9.00 | 9.44 | 9.44 | 4.77% | 30,637 |
| Dec 17, 2025 | 9.23 | 9.70 | 8.64 | 9.01 | 9.01 | -4.66% | 70,840 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.11 | 9.45 | 9.45 | -5.97% | 47,131 |
| Dec 15, 2025 | 9.95 | 10.48 | 9.66 | 10.05 | 10.05 | 2.60% | 82,483 |
| Dec 12, 2025 | 10.50 | 10.58 | 9.72 | 9.80 | 9.80 | -8.29% | 77,350 |
| Dec 11, 2025 | 10.41 | 10.71 | 9.96 | 10.68 | 10.68 | 2.64% | 41,168 |
| Dec 10, 2025 | 10.32 | 10.50 | 9.90 | 10.41 | 10.41 | 0.05% | 58,495 |
| Dec 9, 2025 | 9.86 | 10.61 | 9.86 | 10.40 | 10.40 | 4.84% | 40,775 |
| Dec 8, 2025 | 9.25 | 10.25 | 9.13 | 9.92 | 9.92 | 7.71% | 61,739 |
| Dec 5, 2025 | 9.13 | 9.31 | 8.23 | 9.21 | 9.21 | 0.29% | 91,717 |
| Dec 4, 2025 | 8.56 | 9.18 | 8.25 | 9.18 | 9.18 | 6.90% | 81,019 |
| Dec 3, 2025 | 8.05 | 8.60 | 8.00 | 8.59 | 8.59 | 6.97% | 26,959 |
| Dec 2, 2025 | 8.34 | 8.90 | 7.59 | 8.03 | 8.03 | -2.31% | 19,528 |
| Dec 1, 2025 | 8.59 | 9.03 | 8.04 | 8.22 | 8.22 | -6.91% | 13,940 |
| Nov 28, 2025 | 8.60 | 9.20 | 8.47 | 8.83 | 8.83 | -1.78% | 18,478 |
| Nov 26, 2025 | 8.94 | 9.02 | 8.36 | 8.99 | 8.99 | 0.08% | 29,411 |
| Nov 25, 2025 | 8.52 | 9.12 | 8.13 | 8.98 | 8.98 | 4.94% | 34,720 |
| Nov 24, 2025 | 8.08 | 8.75 | 7.61 | 8.56 | 8.56 | 10.67% | 29,574 |
| Nov 21, 2025 | 7.29 | 8.04 | 7.20 | 7.74 | 7.74 | 3.97% | 35,337 |
| Nov 20, 2025 | 8.07 | 8.32 | 7.13 | 7.44 | 7.44 | -5.58% | 31,269 |
| Nov 19, 2025 | 8.50 | 8.90 | 7.70 | 7.88 | 7.88 | -7.51% | 58,671 |
| Nov 18, 2025 | 8.93 | 9.24 | 8.35 | 8.52 | 8.52 | -5.12% | 121,664 |
| Nov 17, 2025 | 8.88 | 9.23 | 8.73 | 8.98 | 8.98 | 1.47% | 28,676 |
| Nov 14, 2025 | 8.41 | 9.02 | 8.02 | 8.85 | 8.85 | 3.75% | 30,169 |
| Nov 13, 2025 | 9.09 | 9.32 | 8.50 | 8.53 | 8.53 | -9.06% | 31,154 |
| Nov 12, 2025 | 8.05 | 9.90 | 8.05 | 9.38 | 9.38 | 21.82% | 115,523 |
| Nov 11, 2025 | 6.41 | 8.00 | 6.35 | 7.70 | 7.70 | 14.84% | 73,986 |
| Nov 10, 2025 | 6.54 | 6.95 | 6.33 | 6.71 | 6.71 | 6.68% | 24,852 |
| Nov 7, 2025 | 6.25 | 6.45 | 6.15 | 6.29 | 6.29 | -3.46% | 13,754 |
| Nov 6, 2025 | 6.71 | 6.71 | 6.32 | 6.51 | 6.51 | -2.84% | 41,120 |
| Nov 5, 2025 | 6.70 | 7.02 | 6.70 | 6.70 | 6.70 | 0.90% | 9,105 |
| Nov 4, 2025 | 7.10 | 7.10 | 6.56 | 6.64 | 6.64 | -9.29% | 30,862 |
| Nov 3, 2025 | 7.71 | 7.91 | 7.23 | 7.32 | 7.32 | -4.69% | 65,092 |
| Oct 31, 2025 | 7.45 | 7.75 | 7.42 | 7.68 | 7.68 | 3.78% | 19,258 |
| Oct 30, 2025 | 7.20 | 7.45 | 7.20 | 7.40 | 7.40 | -0.40% | 22,781 |
| Oct 29, 2025 | 7.72 | 7.73 | 7.19 | 7.43 | 7.43 | -3.00% | 32,349 |
| Oct 28, 2025 | 7.23 | 7.90 | 7.00 | 7.66 | 7.66 | 6.39% | 31,218 |
| Oct 27, 2025 | 7.16 | 7.50 | 6.75 | 7.20 | 7.20 | 0.80% | 44,245 |
| Oct 24, 2025 | 7.50 | 7.79 | 7.14 | 7.14 | 7.14 | -3.86% | 44,218 |
| Oct 23, 2025 | 8.18 | 8.18 | 7.33 | 7.43 | 7.43 | -9.33% | 53,131 |
| Oct 22, 2025 | 8.50 | 8.95 | 7.92 | 8.20 | 8.20 | -6.34% | 58,651 |
| Oct 21, 2025 | 8.55 | 8.99 | 8.36 | 8.75 | 8.75 | 2.46% | 54,512 |
| Oct 20, 2025 | 8.23 | 8.79 | 8.23 | 8.54 | 8.54 | 5.82% | 36,207 |
| Oct 17, 2025 | 8.30 | 8.55 | 8.00 | 8.07 | 8.07 | 0.62% | 51,752 |
| Oct 16, 2025 | 8.81 | 8.92 | 8.02 | 8.02 | 8.02 | -5.92% | 22,040 |
| Oct 15, 2025 | 8.52 | 8.89 | 8.33 | 8.53 | 8.53 | 0.15% | 25,798 |
| Oct 14, 2025 | 8.51 | 8.79 | 8.50 | 8.51 | 8.51 | -2.05% | 18,311 |
| Oct 13, 2025 | 8.60 | 8.87 | 8.31 | 8.69 | 8.69 | 2.59% | 9,815 |