Passage Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	10.99	11.03	10.49	10.86	10.86	-0.28%	21,462
Dec 24, 2025	9.95	11.32	9.73	10.89	10.89	8.74%	70,082
Dec 23, 2025	9.80	10.03	9.47	10.02	10.02	0.25%	21,667
Dec 22, 2025	9.53	10.44	9.24	9.99	9.99	4.17%	19,066
Dec 19, 2025	9.15	9.93	9.15	9.59	9.59	1.59%	75,095
Dec 18, 2025	9.22	10.40	9.00	9.44	9.44	4.77%	30,637
Dec 17, 2025	9.23	9.70	8.64	9.01	9.01	-4.66%	70,840
Dec 16, 2025	10.00	10.00	9.11	9.45	9.45	-5.97%	47,131
Dec 15, 2025	9.95	10.48	9.66	10.05	10.05	2.60%	82,483
Dec 12, 2025	10.50	10.58	9.72	9.80	9.80	-8.29%	77,350
Dec 11, 2025	10.41	10.71	9.96	10.68	10.68	2.64%	41,168
Dec 10, 2025	10.32	10.50	9.90	10.41	10.41	0.05%	58,495
Dec 9, 2025	9.86	10.61	9.86	10.40	10.40	4.84%	40,775
Dec 8, 2025	9.25	10.25	9.13	9.92	9.92	7.71%	61,739
Dec 5, 2025	9.13	9.31	8.23	9.21	9.21	0.29%	91,717