Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
4.700
+0.370 (8.55%)
At close: Jun 26, 2026, 4:00 PM EDT
4.564
-0.136 (-2.90%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.30 | 5.00 | 4.19 | 4.70 | 4.70 | 8.55% | 278,548 |
| Jun 25, 2026 | 4.87 | 5.00 | 3.29 | 4.33 | 4.33 | -26.36% | 786,774 |
| Jun 24, 2026 | 6.27 | 6.30 | 5.78 | 5.88 | 5.88 | -3.92% | 50,573 |
| Jun 23, 2026 | 5.68 | 6.25 | 5.54 | 6.12 | 6.12 | 6.99% | 96,219 |
| Jun 22, 2026 | 5.60 | 5.85 | 5.60 | 5.72 | 5.72 | 2.33% | 38,001 |
| Jun 18, 2026 | 5.34 | 5.65 | 5.27 | 5.59 | 5.59 | 4.88% | 73,069 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.30 | 5.33 | 5.33 | -3.09% | 20,629 |
| Jun 16, 2026 | 5.67 | 5.83 | 5.30 | 5.50 | 5.50 | - | 55,618 |
| Jun 15, 2026 | 5.69 | 5.79 | 5.50 | 5.50 | 5.50 | -5.34% | 40,138 |
| Jun 12, 2026 | 5.73 | 5.94 | 5.48 | 5.81 | 5.81 | 3.75% | 30,363 |
| Jun 11, 2026 | 5.35 | 5.75 | 5.30 | 5.60 | 5.60 | 9.16% | 57,006 |
| Jun 10, 2026 | 5.46 | 5.89 | 4.92 | 5.13 | 5.13 | -7.90% | 71,961 |
| Jun 9, 2026 | 5.52 | 5.90 | 5.41 | 5.57 | 5.57 | 1.83% | 27,563 |
| Jun 8, 2026 | 5.64 | 5.79 | 5.38 | 5.47 | 5.47 | -2.67% | 28,881 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.62 | 5.62 | 5.62 | -6.33% | 34,784 |
| Jun 4, 2026 | 5.92 | 6.07 | 5.54 | 6.00 | 6.00 | 0.50% | 49,354 |
| Jun 3, 2026 | 5.81 | 6.00 | 5.80 | 5.97 | 5.97 | 1.27% | 34,971 |
| Jun 2, 2026 | 5.78 | 5.98 | 5.75 | 5.90 | 5.90 | 0.77% | 25,213 |
| Jun 1, 2026 | 5.72 | 5.93 | 5.58 | 5.85 | 5.85 | 1.39% | 18,441 |
| May 29, 2026 | 5.71 | 5.90 | 5.66 | 5.77 | 5.77 | 1.05% | 29,679 |
| May 28, 2026 | 5.49 | 5.87 | 5.43 | 5.71 | 5.71 | 3.44% | 88,049 |
| May 27, 2026 | 5.58 | 5.80 | 5.42 | 5.52 | 5.52 | -0.54% | 39,430 |
| May 26, 2026 | 5.26 | 5.58 | 4.97 | 5.55 | 5.55 | 6.22% | 21,258 |
| May 22, 2026 | 5.20 | 5.34 | 5.14 | 5.23 | 5.23 | 1.26% | 10,975 |
| May 21, 2026 | 5.10 | 5.25 | 5.09 | 5.16 | 5.16 | -0.77% | 22,150 |
| May 20, 2026 | 5.06 | 5.35 | 5.06 | 5.20 | 5.20 | 2.36% | 33,271 |
| May 19, 2026 | 5.05 | 5.16 | 5.03 | 5.08 | 5.08 | -0.78% | 12,493 |
| May 18, 2026 | 5.13 | 5.28 | 4.98 | 5.12 | 5.12 | -1.92% | 46,671 |
| May 15, 2026 | 5.21 | 5.38 | 5.06 | 5.22 | 5.22 | -2.61% | 42,443 |
| May 14, 2026 | 5.58 | 5.67 | 5.01 | 5.36 | 5.36 | -2.90% | 41,331 |
| May 13, 2026 | 5.04 | 5.74 | 5.00 | 5.52 | 5.52 | 9.74% | 97,025 |
| May 12, 2026 | 4.34 | 5.14 | 4.28 | 5.03 | 5.03 | 14.32% | 159,651 |
| May 11, 2026 | 4.16 | 4.49 | 4.16 | 4.40 | 4.40 | 4.51% | 61,659 |
| May 8, 2026 | 4.13 | 4.26 | 3.94 | 4.21 | 4.21 | 3.19% | 112,480 |
| May 7, 2026 | 3.95 | 4.28 | 3.95 | 4.08 | 4.08 | -0.97% | 57,293 |
| May 6, 2026 | 4.40 | 4.45 | 4.01 | 4.12 | 4.12 | -3.51% | 189,864 |
| May 5, 2026 | 4.57 | 4.57 | 4.26 | 4.27 | 4.27 | -6.56% | 102,281 |
| May 4, 2026 | 4.91 | 5.01 | 4.52 | 4.57 | 4.57 | -8.05% | 83,881 |
| May 1, 2026 | 5.06 | 5.16 | 4.83 | 4.97 | 4.97 | -2.74% | 25,408 |
| Apr 30, 2026 | 5.32 | 5.48 | 4.92 | 5.11 | 5.11 | -4.49% | 72,266 |
| Apr 29, 2026 | 5.82 | 5.82 | 5.29 | 5.35 | 5.35 | -7.44% | 88,817 |
| Apr 28, 2026 | 5.65 | 5.80 | 5.59 | 5.78 | 5.78 | 1.23% | 85,391 |
| 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 |