Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
7.43
-0.23 (-3.00%)
At close: Oct 29, 2025, 4:00 PM EDT
7.43
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.97 | 9.00 | 8.00 | 8.47 | 8.47 | -2.46% | 55,155 |
| Oct 9, 2025 | 8.34 | 8.94 | 8.17 | 8.69 | 8.69 | 4.89% | 44,555 |
| Oct 8, 2025 | 7.94 | 8.40 | 7.90 | 8.28 | 8.28 | 4.15% | 70,119 |
| 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 |