Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
12.45
-0.13 (-1.03%)
Jan 26, 2026, 4:00 PM EST - Market closed
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 8.56 | 9.18 | 8.25 | 9.18 | 9.18 | 6.90% | 81,019 |
| Dec 3, 2025 | 8.05 | 8.60 | 8.00 | 8.59 | 8.59 | 6.97% | 26,959 |
| Dec 2, 2025 | 8.34 | 8.90 | 7.59 | 8.03 | 8.03 | -2.31% | 19,528 |
| Dec 1, 2025 | 8.59 | 9.03 | 8.04 | 8.22 | 8.22 | -6.91% | 13,940 |
| Nov 28, 2025 | 8.60 | 9.20 | 8.47 | 8.83 | 8.83 | -1.78% | 18,478 |
| Nov 26, 2025 | 8.94 | 9.02 | 8.36 | 8.99 | 8.99 | 0.08% | 29,411 |
| Nov 25, 2025 | 8.52 | 9.12 | 8.13 | 8.98 | 8.98 | 4.94% | 34,720 |
| Nov 24, 2025 | 8.08 | 8.75 | 7.61 | 8.56 | 8.56 | 10.67% | 29,574 |
| Nov 21, 2025 | 7.29 | 8.04 | 7.20 | 7.74 | 7.74 | 3.97% | 35,337 |
| Nov 20, 2025 | 8.07 | 8.32 | 7.13 | 7.44 | 7.44 | -5.58% | 31,269 |
| Nov 19, 2025 | 8.50 | 8.90 | 7.70 | 7.88 | 7.88 | -7.51% | 58,671 |
| Nov 18, 2025 | 8.93 | 9.24 | 8.35 | 8.52 | 8.52 | -5.12% | 121,664 |
| Nov 17, 2025 | 8.88 | 9.23 | 8.73 | 8.98 | 8.98 | 1.47% | 28,676 |
| Nov 14, 2025 | 8.41 | 9.02 | 8.02 | 8.85 | 8.85 | 3.75% | 30,169 |
| Nov 13, 2025 | 9.09 | 9.32 | 8.50 | 8.53 | 8.53 | -9.06% | 31,154 |
| Nov 12, 2025 | 8.05 | 9.90 | 8.05 | 9.38 | 9.38 | 21.82% | 115,523 |