Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
5.90
+0.04 (0.77%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.78 | 5.98 | 5.75 | 5.90 | 5.90 | 0.77% | 25,206 |
| Jun 1, 2026 | 5.72 | 5.93 | 5.58 | 5.85 | 5.85 | 1.39% | 18,440 |
| May 29, 2026 | 5.71 | 5.90 | 5.66 | 5.77 | 5.77 | 1.05% | 29,678 |
| May 28, 2026 | 5.49 | 5.87 | 5.43 | 5.71 | 5.71 | 3.44% | 88,049 |
| May 27, 2026 | 5.58 | 5.80 | 5.42 | 5.52 | 5.52 | -0.54% | 39,430 |
| May 26, 2026 | 5.26 | 5.58 | 4.97 | 5.55 | 5.55 | 6.22% | 21,258 |
| May 22, 2026 | 5.20 | 5.34 | 5.14 | 5.23 | 5.23 | 1.26% | 10,975 |
| May 21, 2026 | 5.10 | 5.25 | 5.09 | 5.16 | 5.16 | -0.77% | 22,150 |
| May 20, 2026 | 5.06 | 5.35 | 5.06 | 5.20 | 5.20 | 2.36% | 33,271 |
| May 19, 2026 | 5.05 | 5.16 | 5.03 | 5.08 | 5.08 | -0.78% | 12,493 |
| May 18, 2026 | 5.13 | 5.28 | 4.98 | 5.12 | 5.12 | -1.92% | 46,671 |
| May 15, 2026 | 5.21 | 5.38 | 5.06 | 5.22 | 5.22 | -2.61% | 42,443 |
| May 14, 2026 | 5.58 | 5.67 | 5.01 | 5.36 | 5.36 | -2.90% | 41,331 |
| May 13, 2026 | 5.04 | 5.74 | 5.00 | 5.52 | 5.52 | 9.74% | 97,025 |
| May 12, 2026 | 4.34 | 5.14 | 4.28 | 5.03 | 5.03 | 14.32% | 159,651 |
| May 11, 2026 | 4.16 | 4.49 | 4.16 | 4.40 | 4.40 | 4.51% | 61,659 |
| May 8, 2026 | 4.13 | 4.26 | 3.94 | 4.21 | 4.21 | 3.19% | 112,480 |
| May 7, 2026 | 3.95 | 4.28 | 3.95 | 4.08 | 4.08 | -0.97% | 57,293 |
| May 6, 2026 | 4.40 | 4.45 | 4.01 | 4.12 | 4.12 | -3.51% | 189,864 |
| May 5, 2026 | 4.57 | 4.57 | 4.26 | 4.27 | 4.27 | -6.56% | 102,281 |
| May 4, 2026 | 4.91 | 5.01 | 4.52 | 4.57 | 4.57 | -8.05% | 83,881 |
| May 1, 2026 | 5.06 | 5.16 | 4.83 | 4.97 | 4.97 | -2.74% | 25,408 |
| Apr 30, 2026 | 5.32 | 5.48 | 4.92 | 5.11 | 5.11 | -4.49% | 72,266 |
| Apr 29, 2026 | 5.82 | 5.82 | 5.29 | 5.35 | 5.35 | -7.44% | 88,817 |
| Apr 28, 2026 | 5.65 | 5.80 | 5.59 | 5.78 | 5.78 | 1.23% | 85,391 |
| Apr 27, 2026 | 5.84 | 5.98 | 5.70 | 5.71 | 5.71 | -2.23% | 57,277 |
| Apr 24, 2026 | 5.87 | 6.00 | 5.73 | 5.84 | 5.84 | -1.02% | 56,359 |
| Apr 23, 2026 | 6.12 | 6.14 | 5.75 | 5.90 | 5.90 | -3.75% | 97,928 |
| Apr 22, 2026 | 6.11 | 6.37 | 5.90 | 6.13 | 6.13 | -0.81% | 156,579 |
| Apr 21, 2026 | 6.38 | 6.44 | 5.75 | 6.18 | 6.18 | -1.12% | 399,194 |
| Apr 20, 2026 | 9.04 | 9.49 | 6.25 | 6.25 | 6.25 | -46.44% | 1,236,192 |
| Apr 17, 2026 | 11.66 | 12.05 | 11.65 | 11.67 | 11.67 | -0.09% | 20,553 |
| Apr 16, 2026 | 11.93 | 12.00 | 10.91 | 11.68 | 11.68 | -1.77% | 30,723 |
| Apr 15, 2026 | 10.85 | 11.98 | 9.78 | 11.89 | 11.89 | 9.48% | 51,877 |
| Apr 14, 2026 | 10.99 | 10.99 | 9.95 | 10.86 | 10.86 | 0.46% | 23,110 |
| Apr 13, 2026 | 9.86 | 11.00 | 9.78 | 10.81 | 10.81 | 9.30% | 42,795 |
| Apr 10, 2026 | 11.19 | 11.20 | 9.50 | 9.89 | 9.89 | -11.62% | 46,768 |
| Apr 9, 2026 | 9.26 | 11.30 | 8.97 | 11.19 | 11.19 | 20.45% | 128,167 |
| Apr 8, 2026 | 8.75 | 9.30 | 8.02 | 9.29 | 9.29 | 13.09% | 59,116 |
| Apr 7, 2026 | 8.66 | 9.26 | 7.55 | 8.22 | 8.22 | -6.22% | 60,038 |
| Apr 6, 2026 | 8.37 | 9.22 | 8.37 | 8.76 | 8.76 | 8.42% | 32,291 |
| Apr 2, 2026 | 7.68 | 8.18 | 7.50 | 8.08 | 8.08 | 2.93% | 18,279 |
| Apr 1, 2026 | 7.85 | 8.25 | 7.85 | 7.85 | 7.85 | - | 17,306 |
| Mar 31, 2026 | 6.47 | 8.09 | 6.47 | 7.85 | 7.85 | 27.02% | 75,982 |
| 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% | 30,361 |
| 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% | 51,242 |