Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
8.46
-0.05 (-0.59%)
Mar 11, 2026, 3:09 PM EDT - Market open
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.67 | 9.19 | 8.44 | 8.69 | - | 2.12% | 45,333 |
| 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% | 26,265 |
| 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% | 56,238 |
| 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% | 48,548 |
| Mar 2, 2026 | 8.65 | 8.82 | 8.27 | 8.78 | 8.78 | -3.73% | 17,887 |
| Feb 27, 2026 | 8.68 | 9.12 | 8.55 | 9.12 | 9.12 | 5.31% | 17,042 |
| Feb 26, 2026 | 9.55 | 9.55 | 8.48 | 8.66 | 8.66 | -7.08% | 55,206 |
| Feb 25, 2026 | 9.04 | 9.83 | 9.04 | 9.32 | 9.32 | 0.43% | 27,193 |
| Feb 24, 2026 | 9.35 | 9.35 | 8.99 | 9.28 | 9.28 | 6.30% | 22,308 |
| 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% | 26,712 |
| Feb 19, 2026 | 8.84 | 9.27 | 8.71 | 9.01 | 9.01 | -0.55% | 9,444 |
| Feb 18, 2026 | 8.69 | 9.66 | 8.61 | 9.06 | 9.06 | 2.78% | 10,212 |
| Feb 17, 2026 | 8.81 | 9.20 | 8.44 | 8.82 | 8.82 | 0.06% | 13,940 |
| 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% | 18,041 |
| Feb 11, 2026 | 9.45 | 10.12 | 8.54 | 8.76 | 8.76 | -6.01% | 55,694 |
| Feb 10, 2026 | 9.00 | 10.11 | 8.96 | 9.32 | 9.32 | 4.72% | 72,606 |
| Feb 9, 2026 | 9.51 | 10.37 | 8.86 | 8.90 | 8.90 | -6.41% | 75,935 |
| 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% | 59,874 |
| 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% | 36,951 |
| Feb 2, 2026 | 11.51 | 12.74 | 10.55 | 12.07 | 12.07 | 4.96% | 59,417 |
| 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% | 15,733 |
| Jan 28, 2026 | 12.50 | 12.50 | 10.24 | 11.34 | 11.34 | -10.00% | 101,811 |
| 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% | 9,303 |
| Jan 23, 2026 | 13.34 | 13.34 | 11.89 | 12.58 | 12.58 | -0.94% | 84,615 |
| Jan 22, 2026 | 12.82 | 14.10 | 12.62 | 12.70 | 12.70 | 3.08% | 71,333 |
| Jan 21, 2026 | 12.99 | 13.74 | 11.81 | 12.32 | 12.32 | -3.52% | 89,020 |
| Jan 20, 2026 | 12.76 | 13.55 | 12.01 | 12.77 | 12.77 | -0.78% | 66,299 |
| Jan 16, 2026 | 14.32 | 14.80 | 12.50 | 12.87 | 12.87 | -9.87% | 40,317 |
| Jan 15, 2026 | 15.50 | 16.12 | 14.28 | 14.28 | 14.28 | -5.80% | 56,668 |
| Jan 14, 2026 | 14.56 | 16.00 | 14.55 | 15.16 | 15.16 | 6.24% | 40,051 |
| Jan 13, 2026 | 18.00 | 18.01 | 13.33 | 14.27 | 14.27 | -20.32% | 100,733 |
| Jan 12, 2026 | 19.95 | 19.95 | 17.28 | 17.91 | 17.91 | -9.77% | 82,426 |
| Jan 9, 2026 | 18.00 | 20.00 | 17.44 | 19.85 | 19.85 | 8.29% | 179,167 |
| Jan 8, 2026 | 17.78 | 18.50 | 16.67 | 18.33 | 18.33 | 1.61% | 61,853 |
| Jan 7, 2026 | 18.58 | 19.25 | 17.01 | 18.04 | 18.04 | -2.28% | 100,789 |
| Jan 6, 2026 | 15.39 | 19.22 | 15.39 | 18.46 | 18.46 | 14.59% | 267,785 |
| Jan 5, 2026 | 13.32 | 16.70 | 13.31 | 16.11 | 16.11 | 37.81% | 387,807 |
| Jan 2, 2026 | 11.80 | 12.28 | 11.37 | 11.69 | 11.69 | -0.93% | 27,522 |
| Dec 31, 2025 | 10.45 | 11.83 | 10.45 | 11.80 | 11.80 | 10.28% | 43,216 |
| Dec 30, 2025 | 10.35 | 11.00 | 10.35 | 10.70 | 10.70 | -3.43% | 14,543 |
| Dec 29, 2025 | 10.27 | 11.50 | 9.56 | 11.08 | 11.08 | 2.03% | 42,094 |