Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
3.350
-0.009 (-0.27%)
At close: Oct 27, 2026, 4:00 PM EDT
3.400
+0.050 (1.49%)
After-hours: Oct 27, 2026, 6:26 PM EDT
Passage Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | -0.26% | 3,993 |
| Oct 26, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.33% | 1,634 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.35 | 3.37 | 3.37 | -3.99% | 21,535 |
| Oct 22, 2026 | 3.42 | 3.86 | 3.42 | 3.51 | 3.51 | -2.23% | 43,942 |
| Oct 21, 2026 | 3.56 | 3.59 | 3.47 | 3.59 | 3.59 | -0.28% | 2,906 |
| Oct 20, 2026 | 3.45 | 3.68 | 3.45 | 3.60 | 3.60 | 0.56% | 5,660 |
| Oct 19, 2026 | 3.50 | 3.60 | 3.43 | 3.58 | 3.58 | 2.29% | 10,903 |
| Oct 16, 2026 | 3.61 | 3.76 | 3.37 | 3.50 | 3.50 | -2.78% | 16,804 |
| Oct 15, 2026 | 3.60 | 3.92 | 3.60 | 3.60 | 3.60 | -1.64% | 15,936 |
| Oct 14, 2026 | 3.64 | 3.93 | 3.62 | 3.66 | 3.66 | 0.55% | 7,842 |
| Oct 13, 2026 | 4.46 | 4.46 | 3.63 | 3.64 | 3.64 | -20.00% | 14,219 |
| Oct 12, 2026 | 3.61 | 4.55 | 3.60 | 4.55 | 4.55 | 23.31% | 76,401 |
| Oct 9, 2026 | 3.83 | 3.83 | 3.61 | 3.69 | 3.69 | -2.38% | 12,111 |
| Oct 8, 2026 | 3.77 | 3.83 | 3.62 | 3.78 | 3.78 | -1.95% | 15,793 |
| Oct 7, 2026 | 4.00 | 4.05 | 3.76 | 3.86 | 3.86 | -5.51% | 14,064 |
| Oct 6, 2026 | 4.13 | 4.29 | 4.08 | 4.08 | 4.08 | -0.24% | 6,574 |
| Oct 5, 2026 | 4.05 | 4.19 | 4.05 | 4.09 | 4.09 | -0.73% | 17,933 |
| Oct 2, 2026 | 4.29 | 4.44 | 4.11 | 4.12 | 4.12 | -1.93% | 17,049 |
| Oct 1, 2026 | 4.50 | 4.73 | 4.20 | 4.20 | 4.20 | -6.64% | 26,483 |
| Sep 30, 2026 | 4.59 | 4.67 | 4.37 | 4.50 | 4.50 | -2.81% | 28,926 |
| Sep 29, 2026 | 4.61 | 4.88 | 4.61 | 4.63 | 4.63 | -0.96% | 24,752 |
| Sep 28, 2026 | 4.79 | 5.07 | 4.52 | 4.68 | 4.68 | -2.60% | 18,645 |
| Sep 25, 2026 | 4.78 | 4.85 | 4.61 | 4.80 | 4.80 | - | 8,690 |
| Sep 24, 2026 | 4.96 | 5.03 | 4.79 | 4.80 | 4.80 | -4.00% | 6,657 |
| Sep 23, 2026 | 4.86 | 5.05 | 4.82 | 5.00 | 5.00 | 1.01% | 3,444 |
| Sep 22, 2026 | 4.89 | 4.95 | 4.73 | 4.95 | 4.95 | 2.48% | 24,098 |
| Sep 21, 2026 | 4.76 | 4.83 | 4.67 | 4.83 | 4.83 | 1.68% | 117,627 |
| Sep 18, 2026 | 4.93 | 4.94 | 4.66 | 4.75 | 4.75 | -5.75% | 21,237 |
| Sep 17, 2026 | 4.98 | 5.04 | 4.75 | 5.04 | 5.04 | 3.70% | 3,317 |
| Sep 16, 2026 | 4.74 | 4.92 | 4.74 | 4.86 | 4.86 | 1.89% | 18,038 |
| Sep 15, 2026 | 4.83 | 4.85 | 4.70 | 4.77 | 4.77 | -1.85% | 9,817 |
| Sep 14, 2026 | 4.91 | 5.03 | 4.81 | 4.86 | 4.86 | -2.80% | 30,122 |
| Sep 11, 2026 | 4.97 | 5.13 | 4.90 | 5.00 | 5.00 | 0.30% | 7,890 |
| Sep 10, 2026 | 4.99 | 5.22 | 4.90 | 4.99 | 4.99 | 0.91% | 28,579 |
| Sep 9, 2026 | 4.84 | 5.36 | 4.74 | 4.94 | 4.94 | 1.86% | 197,245 |
| Sep 8, 2026 | 4.63 | 4.91 | 4.63 | 4.85 | 4.85 | 4.30% | 15,224 |
| Sep 4, 2026 | 4.63 | 4.88 | 4.63 | 4.65 | 4.65 | -2.11% | 3,756 |
| Sep 3, 2026 | 4.60 | 4.75 | 4.56 | 4.75 | 4.75 | 3.04% | 8,029 |
| Sep 2, 2026 | 4.41 | 4.65 | 4.41 | 4.61 | 4.61 | 3.83% | 3,437 |
| Sep 1, 2026 | 4.43 | 4.45 | 4.40 | 4.44 | 4.44 | 0.23% | 1,301 |
| Aug 31, 2026 | 4.52 | 4.65 | 4.40 | 4.43 | 4.43 | -1.99% | 16,422 |
| Aug 28, 2026 | 4.32 | 4.60 | 4.31 | 4.52 | 4.52 | 4.39% | 21,893 |
| Aug 27, 2026 | 4.46 | 4.53 | 4.31 | 4.33 | 4.33 | -3.78% | 13,961 |
| Aug 26, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -6.83% | 6,266 |
| Aug 25, 2026 | 4.53 | 4.88 | 4.51 | 4.83 | 4.83 | 7.10% | 20,720 |
| Aug 24, 2026 | 4.37 | 4.66 | 4.30 | 4.51 | 4.51 | 1.58% | 39,264 |
| Aug 21, 2026 | 4.53 | 4.73 | 4.35 | 4.44 | 4.44 | -0.89% | 36,516 |
| Aug 20, 2026 | 4.40 | 4.75 | 4.40 | 4.48 | 4.48 | -0.67% | 11,334 |
| Aug 19, 2026 | 4.66 | 4.97 | 4.50 | 4.51 | 4.51 | -0.22% | 34,180 |
| Aug 18, 2026 | 4.50 | 4.70 | 4.44 | 4.52 | 4.52 | -0.44% | 8,219 |