Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
6.15
-0.19 (-3.00%)
At close: Jul 30, 2025, 4:00 PM
6.00
-0.15 (-2.44%)
After-hours: Jul 30, 2025, 7:44 PM EDT
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 6.24 | 6.58 | 6.01 | 6.15 | 6.15 | -3.00% | 44,411 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.20 | 6.34 | 6.34 | -10.07% | 79,803 |
| Jul 28, 2025 | 7.44 | 7.57 | 6.86 | 7.05 | 7.05 | -5.24% | 51,386 |
| Jul 25, 2025 | 6.21 | 7.70 | 6.21 | 7.44 | 7.44 | 29.84% | 454,350 |
| Jul 24, 2025 | 5.70 | 5.95 | 5.52 | 5.73 | 5.73 | -0.87% | 175,559 |
| Jul 23, 2025 | 5.65 | 5.99 | 5.40 | 5.78 | 5.78 | 1.94% | 167,991 |
| Jul 22, 2025 | 5.32 | 5.86 | 5.32 | 5.67 | 5.67 | 7.59% | 140,560 |
| Jul 21, 2025 | 5.60 | 6.06 | 5.12 | 5.27 | 5.27 | -5.22% | 131,127 |
| Jul 18, 2025 | 5.78 | 6.08 | 5.44 | 5.56 | 5.56 | -3.64% | 85,521 |
| Jul 17, 2025 | 5.51 | 6.41 | 5.50 | 5.77 | 5.77 | 3.78% | 121,310 |
| Jul 16, 2025 | 5.75 | 6.01 | 5.55 | 5.56 | 5.56 | -6.63% | 113,396 |
| Jul 15, 2025 | 6.89 | 7.01 | 5.85 | 5.96 | 5.96 | -12.30% | 119,457 |
| Jul 14, 2025 | 7.63 | 7.63 | 6.43 | 6.79 | 6.79 | -15.32% | 129,979 |
| Jul 11, 2025 | 8.00 | 8.51 | 8.00 | 8.02 | 8.02 | 0.86% | 149,494 |
| Jul 10, 2025 | 7.60 | 8.80 | 7.00 | 7.95 | 7.95 | -9.86% | 63,007 |
| Jul 9, 2025 | 8.33 | 8.86 | 8.26 | 8.82 | 8.82 | 8.62% | 11,418 |
| Jul 8, 2025 | 9.00 | 9.09 | 8.00 | 8.12 | 8.12 | -6.24% | 21,576 |
| Jul 7, 2025 | 9.60 | 9.82 | 8.60 | 8.66 | 8.66 | -6.11% | 12,058 |
| Jul 3, 2025 | 9.00 | 9.40 | 8.52 | 9.22 | 9.22 | 13.51% | 24,982 |
| Jul 2, 2025 | 7.60 | 8.77 | 7.60 | 8.13 | 8.13 | 6.86% | 18,094 |
| Jul 1, 2025 | 7.86 | 8.16 | 7.46 | 7.60 | 7.60 | -5.02% | 12,657 |
| Jun 30, 2025 | 7.60 | 8.35 | 6.90 | 8.01 | 8.01 | 20.90% | 30,534 |
| Jun 27, 2025 | 7.20 | 7.20 | 6.62 | 6.62 | 6.62 | 0.33% | 22,375 |
| Jun 26, 2025 | 6.74 | 7.03 | 6.54 | 6.60 | 6.60 | 1.23% | 21,378 |
| Jun 25, 2025 | 7.09 | 7.37 | 6.39 | 6.52 | 6.52 | -7.28% | 26,899 |
| Jun 24, 2025 | 7.10 | 7.30 | 6.70 | 7.03 | 7.03 | 5.02% | 51,438 |
| Jun 23, 2025 | 7.43 | 7.82 | 6.61 | 6.70 | 6.70 | -14.37% | 20,150 |
| Jun 20, 2025 | 7.81 | 8.00 | 7.67 | 7.82 | 7.82 | 0.13% | 2,580 |
| Jun 18, 2025 | 7.53 | 7.85 | 7.53 | 7.81 | 7.81 | 2.63% | 5,265 |
| Jun 17, 2025 | 7.82 | 8.11 | 7.50 | 7.61 | 7.61 | -5.54% | 3,680 |
| Jun 16, 2025 | 7.59 | 8.22 | 7.59 | 8.06 | 8.06 | 3.02% | 5,931 |
| Jun 13, 2025 | 8.31 | 8.88 | 7.70 | 7.82 | 7.82 | -9.43% | 6,514 |
| Jun 12, 2025 | 8.80 | 9.20 | 8.45 | 8.63 | 8.63 | -5.85% | 5,268 |
| Jun 11, 2025 | 9.60 | 9.60 | 8.86 | 9.17 | 9.17 | -4.38% | 2,872 |
| Jun 10, 2025 | 9.15 | 9.60 | 9.04 | 9.59 | 9.59 | 3.95% | 4,942 |
| Jun 9, 2025 | 8.55 | 9.31 | 8.45 | 9.23 | 9.23 | 9.11% | 11,845 |
| Jun 6, 2025 | 9.40 | 9.60 | 8.45 | 8.46 | 8.46 | -6.04% | 15,825 |
| Jun 5, 2025 | 9.40 | 9.59 | 8.60 | 9.00 | 9.00 | -6.83% | 12,585 |
| Jun 4, 2025 | 9.90 | 10.40 | 9.00 | 9.66 | 9.66 | -3.21% | 10,249 |
| Jun 3, 2025 | 9.19 | 10.00 | 8.52 | 9.98 | 9.98 | 14.40% | 11,149 |
| Jun 2, 2025 | 8.60 | 9.20 | 8.00 | 8.72 | 8.72 | -0.02% | 16,109 |
| May 30, 2025 | 8.86 | 9.00 | 8.13 | 8.73 | 8.73 | -3.41% | 10,890 |
| May 29, 2025 | 7.20 | 9.40 | 7.20 | 9.03 | 9.03 | 25.54% | 149,472 |
| May 28, 2025 | 7.17 | 7.20 | 6.72 | 7.20 | 7.20 | 0.47% | 7,893 |
| May 27, 2025 | 7.46 | 7.76 | 7.00 | 7.16 | 7.16 | -3.22% | 9,071 |
| May 23, 2025 | 6.80 | 7.60 | 6.80 | 7.40 | 7.40 | 6.08% | 11,366 |
| May 22, 2025 | 6.38 | 7.04 | 6.29 | 6.98 | 6.98 | 15.88% | 20,246 |
| May 21, 2025 | 6.20 | 6.28 | 5.99 | 6.02 | 6.02 | -4.20% | 3,425 |
| May 20, 2025 | 5.85 | 6.29 | 5.84 | 6.28 | 6.28 | 5.44% | 6,481 |
| May 19, 2025 | 6.04 | 6.16 | 5.55 | 5.96 | 5.96 | -1.32% | 10,081 |