Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
8.28
+0.33 (4.15%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.94 | 8.40 | 7.90 | 8.28 | 8.28 | 4.15% | 69,957 |
| Oct 7, 2025 | 7.84 | 8.14 | 7.84 | 7.95 | 7.95 | 0.25% | 22,310 |
| Oct 6, 2025 | 8.12 | 8.15 | 7.90 | 7.93 | 7.93 | -0.25% | 23,253 |
| Oct 3, 2025 | 8.05 | 8.19 | 7.93 | 7.95 | 7.95 | -1.24% | 44,767 |
| Oct 2, 2025 | 8.20 | 8.20 | 7.99 | 8.05 | 8.05 | -0.98% | 22,919 |
| Oct 1, 2025 | 8.12 | 8.15 | 7.97 | 8.13 | 8.13 | 1.25% | 48,715 |
| Sep 30, 2025 | 8.14 | 8.40 | 7.88 | 8.03 | 8.03 | -1.35% | 52,457 |
| Sep 29, 2025 | 8.00 | 8.50 | 7.95 | 8.14 | 8.14 | 1.75% | 31,051 |
| Sep 26, 2025 | 7.63 | 8.60 | 7.60 | 8.00 | 8.00 | 4.17% | 81,576 |
| Sep 25, 2025 | 7.71 | 7.75 | 7.50 | 7.68 | 7.68 | -0.45% | 10,763 |
| Sep 24, 2025 | 7.32 | 7.79 | 7.32 | 7.72 | 7.72 | 2.46% | 23,814 |
| Sep 23, 2025 | 7.63 | 7.71 | 7.32 | 7.53 | 7.53 | -0.13% | 23,913 |
| Sep 22, 2025 | 7.28 | 7.54 | 7.15 | 7.54 | 7.54 | 5.16% | 26,288 |
| Sep 19, 2025 | 7.65 | 7.65 | 7.09 | 7.17 | 7.17 | -5.03% | 31,739 |
| Sep 18, 2025 | 7.21 | 7.55 | 7.16 | 7.55 | 7.55 | 7.40% | 26,842 |
| Sep 17, 2025 | 6.99 | 7.45 | 6.99 | 7.03 | 7.03 | -3.30% | 22,925 |
| Sep 16, 2025 | 7.00 | 7.45 | 6.95 | 7.27 | 7.27 | 4.60% | 22,008 |
| Sep 15, 2025 | 7.00 | 7.13 | 6.82 | 6.95 | 6.95 | -0.71% | 41,427 |
| Sep 12, 2025 | 7.03 | 7.24 | 6.87 | 7.00 | 7.00 | 0.43% | 66,894 |
| Sep 11, 2025 | 7.01 | 7.29 | 6.86 | 6.97 | 6.97 | -1.27% | 136,053 |
| Sep 10, 2025 | 7.04 | 7.10 | 6.90 | 7.06 | 7.06 | 0.86% | 39,784 |
| Sep 9, 2025 | 6.83 | 7.31 | 6.83 | 7.00 | 7.00 | 1.16% | 8,289 |
| Sep 8, 2025 | 7.24 | 7.50 | 6.90 | 6.92 | 6.92 | -3.62% | 16,405 |
| Sep 5, 2025 | 7.06 | 7.63 | 6.82 | 7.18 | 7.18 | 2.57% | 50,669 |
| Sep 4, 2025 | 7.13 | 7.20 | 6.90 | 7.00 | 7.00 | -1.75% | 24,633 |
| Sep 3, 2025 | 6.87 | 7.54 | 6.65 | 7.13 | 7.13 | 0.21% | 32,736 |
| Sep 2, 2025 | 7.11 | 7.18 | 6.92 | 7.11 | 7.11 | -0.28% | 25,588 |
| Aug 29, 2025 | 6.84 | 7.13 | 6.63 | 7.13 | 7.13 | 3.33% | 20,870 |
| Aug 28, 2025 | 7.01 | 7.29 | 6.90 | 6.90 | 6.90 | -1.99% | 5,474 |
| Aug 27, 2025 | 7.30 | 7.31 | 6.95 | 7.04 | 7.04 | - | 8,774 |
| Aug 26, 2025 | 7.42 | 7.44 | 6.93 | 7.04 | 7.04 | -5.82% | 18,523 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.24 | 7.48 | 7.48 | -0.86% | 16,345 |
| Aug 22, 2025 | 7.53 | 7.65 | 7.13 | 7.54 | 7.54 | 1.89% | 47,545 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -3.77% | 9,806 |
| Aug 20, 2025 | 6.73 | 7.75 | 6.73 | 7.69 | 7.69 | 11.05% | 37,319 |
| Aug 19, 2025 | 7.28 | 7.39 | 6.65 | 6.93 | 6.93 | -4.09% | 25,628 |
| Aug 18, 2025 | 7.10 | 7.50 | 6.80 | 7.22 | 7.22 | 3.88% | 57,454 |
| Aug 15, 2025 | 7.47 | 7.65 | 6.79 | 6.95 | 6.95 | -8.43% | 61,742 |
| Aug 14, 2025 | 6.50 | 7.65 | 6.50 | 7.59 | 7.59 | 18.97% | 75,249 |
| Aug 13, 2025 | 5.52 | 6.73 | 5.52 | 6.38 | 6.38 | 13.73% | 36,125 |
| Aug 12, 2025 | 5.75 | 5.95 | 5.51 | 5.61 | 5.61 | -4.92% | 40,007 |
| Aug 11, 2025 | 6.25 | 6.25 | 5.60 | 5.90 | 5.90 | -5.90% | 22,420 |
| Aug 8, 2025 | 5.69 | 6.27 | 5.50 | 6.27 | 6.27 | 11.74% | 18,703 |
| Aug 7, 2025 | 5.55 | 5.76 | 5.41 | 5.61 | 5.61 | -0.80% | 21,405 |
| Aug 6, 2025 | 5.94 | 5.94 | 5.51 | 5.66 | 5.66 | -2.65% | 13,010 |
| Aug 5, 2025 | 5.83 | 5.99 | 5.51 | 5.81 | 5.81 | 1.22% | 18,588 |
| Aug 4, 2025 | 5.75 | 5.83 | 5.50 | 5.74 | 5.74 | - | 22,811 |
| Aug 1, 2025 | 6.29 | 6.35 | 5.60 | 5.74 | 5.74 | -10.59% | 48,933 |
| Jul 31, 2025 | 6.01 | 6.45 | 6.01 | 6.42 | 6.42 | 4.39% | 24,333 |
| Jul 30, 2025 | 6.24 | 6.58 | 6.01 | 6.15 | 6.15 | -3.00% | 44,411 |