Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
5.78
+0.07 (1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
5.70
-0.08 (-1.38%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.65 | 5.80 | 5.59 | 5.78 | 5.78 | 1.23% | 85,377 |
| Apr 27, 2026 | 5.84 | 5.98 | 5.70 | 5.71 | 5.71 | -2.23% | 57,277 |
| Apr 24, 2026 | 5.87 | 6.00 | 5.73 | 5.84 | 5.84 | -1.02% | 56,359 |
| Apr 23, 2026 | 6.12 | 6.14 | 5.75 | 5.90 | 5.90 | -3.75% | 97,928 |
| Apr 22, 2026 | 6.11 | 6.37 | 5.90 | 6.13 | 6.13 | -0.81% | 156,579 |
| Apr 21, 2026 | 6.38 | 6.44 | 5.75 | 6.18 | 6.18 | -1.12% | 399,194 |
| Apr 20, 2026 | 9.04 | 9.49 | 6.25 | 6.25 | 6.25 | -46.44% | 1,236,192 |
| Apr 17, 2026 | 11.66 | 12.05 | 11.65 | 11.67 | 11.67 | -0.09% | 20,553 |
| Apr 16, 2026 | 11.93 | 12.00 | 10.91 | 11.68 | 11.68 | -1.77% | 30,723 |
| Apr 15, 2026 | 10.85 | 11.98 | 9.78 | 11.89 | 11.89 | 9.48% | 51,877 |
| Apr 14, 2026 | 10.99 | 10.99 | 9.95 | 10.86 | 10.86 | 0.46% | 23,110 |
| Apr 13, 2026 | 9.86 | 11.00 | 9.78 | 10.81 | 10.81 | 9.30% | 42,795 |
| Apr 10, 2026 | 11.19 | 11.20 | 9.50 | 9.89 | 9.89 | -11.62% | 46,768 |
| Apr 9, 2026 | 9.26 | 11.30 | 8.97 | 11.19 | 11.19 | 20.45% | 128,167 |
| Apr 8, 2026 | 8.75 | 9.30 | 8.02 | 9.29 | 9.29 | 13.09% | 59,116 |
| Apr 7, 2026 | 8.66 | 9.26 | 7.55 | 8.22 | 8.22 | -6.22% | 60,038 |
| Apr 6, 2026 | 8.37 | 9.22 | 8.37 | 8.76 | 8.76 | 8.42% | 32,291 |
| Apr 2, 2026 | 7.68 | 8.18 | 7.50 | 8.08 | 8.08 | 2.93% | 18,279 |
| Apr 1, 2026 | 7.85 | 8.25 | 7.85 | 7.85 | 7.85 | - | 17,306 |
| Mar 31, 2026 | 6.47 | 8.09 | 6.47 | 7.85 | 7.85 | 27.02% | 75,982 |
| Mar 30, 2026 | 6.38 | 6.50 | 5.91 | 6.18 | 6.18 | -3.13% | 14,183 |
| Mar 27, 2026 | 6.86 | 7.42 | 6.21 | 6.38 | 6.38 | -7.40% | 47,371 |
| Mar 26, 2026 | 7.02 | 7.27 | 6.88 | 6.89 | 6.89 | -2.89% | 9,472 |
| Mar 25, 2026 | 7.16 | 7.88 | 6.95 | 7.10 | 7.10 | 6.05% | 30,361 |
| Mar 24, 2026 | 7.29 | 7.29 | 6.61 | 6.69 | 6.69 | -4.97% | 31,899 |
| Mar 23, 2026 | 7.58 | 7.58 | 6.90 | 7.04 | 7.04 | -5.25% | 51,242 |
| Mar 20, 2026 | 7.20 | 7.52 | 7.20 | 7.43 | 7.43 | 0.68% | 97,988 |
| Mar 19, 2026 | 6.93 | 7.50 | 6.81 | 7.38 | 7.38 | 4.98% | 27,462 |
| Mar 18, 2026 | 7.68 | 7.68 | 6.77 | 7.03 | 7.03 | -4.61% | 23,688 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.27 | 7.37 | 7.37 | -3.53% | 13,965 |
| Mar 16, 2026 | 7.54 | 8.09 | 7.50 | 7.64 | 7.64 | 2.55% | 13,997 |
| Mar 13, 2026 | 8.21 | 8.21 | 7.20 | 7.45 | 7.45 | -8.02% | 48,024 |
| Mar 12, 2026 | 8.47 | 8.68 | 8.10 | 8.10 | 8.10 | -4.26% | 62,712 |
| Mar 11, 2026 | 8.67 | 9.19 | 8.25 | 8.46 | 8.46 | -0.59% | 120,803 |
| Mar 10, 2026 | 8.98 | 9.00 | 8.38 | 8.51 | 8.51 | -3.19% | 24,194 |
| Mar 9, 2026 | 8.19 | 9.00 | 7.92 | 8.79 | 8.79 | 4.64% | 26,347 |
| 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% | 56,255 |
| 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% | 48,550 |
| Mar 2, 2026 | 8.65 | 8.82 | 8.27 | 8.78 | 8.78 | -3.73% | 18,077 |
| Feb 27, 2026 | 8.68 | 9.12 | 8.55 | 9.12 | 9.12 | 5.31% | 17,045 |
| Feb 26, 2026 | 9.55 | 9.55 | 8.48 | 8.66 | 8.66 | -7.08% | 55,213 |
| Feb 25, 2026 | 9.04 | 9.83 | 9.04 | 9.32 | 9.32 | 0.43% | 27,197 |
| Feb 24, 2026 | 9.35 | 9.35 | 8.99 | 9.28 | 9.28 | 6.30% | 22,309 |
| 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% | 26,818 |
| Feb 19, 2026 | 8.84 | 9.27 | 8.71 | 9.01 | 9.01 | -0.55% | 9,445 |
| Feb 18, 2026 | 8.69 | 9.66 | 8.61 | 9.06 | 9.06 | 2.78% | 10,222 |
| Feb 17, 2026 | 8.81 | 9.20 | 8.44 | 8.82 | 8.82 | 0.06% | 13,941 |
| 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% | 18,051 |
| Feb 11, 2026 | 9.45 | 10.12 | 8.54 | 8.76 | 8.76 | -6.01% | 55,705 |
| Feb 10, 2026 | 9.00 | 10.11 | 8.96 | 9.32 | 9.32 | 4.72% | 72,636 |
| Feb 9, 2026 | 9.51 | 10.37 | 8.86 | 8.90 | 8.90 | -6.41% | 76,038 |
| 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% | 59,878 |
| 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% | 37,008 |
| Feb 2, 2026 | 11.51 | 12.74 | 10.55 | 12.07 | 12.07 | 4.96% | 59,469 |
| 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% | 15,866 |
| Jan 28, 2026 | 12.50 | 12.50 | 10.24 | 11.34 | 11.34 | -10.00% | 101,812 |
| 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% | 9,503 |
| Jan 23, 2026 | 13.34 | 13.34 | 11.89 | 12.58 | 12.58 | -0.94% | 84,722 |
| Jan 22, 2026 | 12.82 | 14.10 | 12.62 | 12.70 | 12.70 | 3.08% | 71,348 |
| Jan 21, 2026 | 12.99 | 13.74 | 11.81 | 12.32 | 12.32 | -3.52% | 89,021 |
| Jan 20, 2026 | 12.76 | 13.55 | 12.01 | 12.77 | 12.77 | -0.78% | 66,366 |
| 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% | 56,718 |
| 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% | 101,080 |
| Jan 12, 2026 | 19.95 | 19.95 | 17.28 | 17.91 | 17.91 | -9.77% | 82,436 |
| Jan 9, 2026 | 18.00 | 20.00 | 17.44 | 19.85 | 19.85 | 8.29% | 179,907 |
| Jan 8, 2026 | 17.78 | 18.50 | 16.67 | 18.33 | 18.33 | 1.61% | 63,376 |
| 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% | 268,959 |
| Jan 5, 2026 | 13.32 | 16.70 | 13.31 | 16.11 | 16.11 | 37.81% | 394,050 |
| Jan 2, 2026 | 11.80 | 12.28 | 11.37 | 11.69 | 11.69 | -0.93% | 27,543 |
| Dec 31, 2025 | 10.45 | 11.83 | 10.45 | 11.80 | 11.80 | 10.28% | 43,319 |
| Dec 30, 2025 | 10.35 | 11.00 | 10.35 | 10.70 | 10.70 | -3.43% | 14,553 |
| Dec 29, 2025 | 10.27 | 11.50 | 9.56 | 11.08 | 11.08 | 2.03% | 42,099 |
| 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% | 21,668 |
| Dec 22, 2025 | 9.53 | 10.44 | 9.24 | 9.99 | 9.99 | 4.17% | 20,411 |
| Dec 19, 2025 | 9.15 | 9.93 | 9.15 | 9.59 | 9.59 | 1.59% | 75,098 |
| 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 |