Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
7.08
+0.08 (1.07%)
Sep 10, 2025, 11:47 AM - Market open
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.04 | 7.10 | 6.93 | 7.08 | - | 1.07% | 2,782 |
| 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 |
| 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 |