Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
7.85
+1.67 (27.02%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.47 | 8.09 | 6.47 | 7.85 | 7.85 | 27.02% | 75,571 |
| 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% | 30,360 |
| 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% | 51,241 |
| Mar 20, 2026 | 7.20 | 7.52 | 7.20 | 7.43 | 7.43 | 0.68% | 97,978 |
| 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 |