Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
4.460
-0.110 (-2.41%)
At close: Jul 13, 2026, 4:00 PM EDT
4.410
-0.050 (-1.12%)
After-hours: Jul 13, 2026, 4:10 PM EDT
Passage Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.62 | 4.74 | 4.31 | 4.46 | 4.46 | -2.41% | 94,938 |
| Jul 10, 2026 | 4.66 | 4.66 | 4.42 | 4.57 | 4.57 | -2.97% | 39,595 |
| Jul 9, 2026 | 4.75 | 4.78 | 4.59 | 4.71 | 4.71 | -2.28% | 19,439 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.59 | 4.82 | 4.82 | -3.60% | 26,102 |
| Jul 7, 2026 | 4.67 | 5.06 | 4.60 | 5.00 | 5.00 | 6.38% | 68,266 |
| Jul 6, 2026 | 4.48 | 4.78 | 4.48 | 4.70 | 4.70 | 0.43% | 19,869 |
| Jul 2, 2026 | 4.64 | 4.73 | 4.45 | 4.68 | 4.68 | 2.18% | 44,649 |
| Jul 1, 2026 | 4.92 | 4.92 | 4.42 | 4.58 | 4.58 | -6.15% | 58,704 |
| Jun 30, 2026 | 4.90 | 4.99 | 4.77 | 4.88 | 4.88 | 0.62% | 89,382 |
| Jun 29, 2026 | 4.60 | 5.00 | 4.58 | 4.85 | 4.85 | 3.19% | 110,951 |
| Jun 26, 2026 | 4.30 | 5.00 | 4.19 | 4.70 | 4.70 | 8.55% | 280,491 |
| Jun 25, 2026 | 4.87 | 5.00 | 3.29 | 4.33 | 4.33 | -26.36% | 800,205 |
| Jun 24, 2026 | 6.27 | 6.30 | 5.78 | 5.88 | 5.88 | -3.92% | 1,039,810 |
| Jun 23, 2026 | 5.68 | 6.25 | 5.54 | 6.12 | 6.12 | 6.99% | 97,253 |
| Jun 22, 2026 | 5.60 | 5.85 | 5.60 | 5.72 | 5.72 | 2.33% | 38,001 |
| Jun 18, 2026 | 5.34 | 5.65 | 5.27 | 5.59 | 5.59 | 4.88% | 73,069 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.30 | 5.33 | 5.33 | -3.09% | 20,629 |
| Jun 16, 2026 | 5.67 | 5.83 | 5.30 | 5.50 | 5.50 | - | 55,618 |
| Jun 15, 2026 | 5.69 | 5.79 | 5.50 | 5.50 | 5.50 | -5.34% | 40,138 |
| Jun 12, 2026 | 5.73 | 5.94 | 5.48 | 5.81 | 5.81 | 3.75% | 30,363 |
| Jun 11, 2026 | 5.35 | 5.75 | 5.30 | 5.60 | 5.60 | 9.16% | 57,006 |
| Jun 10, 2026 | 5.46 | 5.89 | 4.92 | 5.13 | 5.13 | -7.90% | 71,961 |
| Jun 9, 2026 | 5.52 | 5.90 | 5.41 | 5.57 | 5.57 | 1.83% | 27,563 |
| Jun 8, 2026 | 5.64 | 5.79 | 5.38 | 5.47 | 5.47 | -2.67% | 28,881 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.62 | 5.62 | 5.62 | -6.33% | 34,784 |
| Jun 4, 2026 | 5.92 | 6.07 | 5.54 | 6.00 | 6.00 | 0.50% | 49,354 |
| Jun 3, 2026 | 5.81 | 6.00 | 5.80 | 5.97 | 5.97 | 1.27% | 34,971 |
| Jun 2, 2026 | 5.78 | 5.98 | 5.75 | 5.90 | 5.90 | 0.77% | 25,213 |
| Jun 1, 2026 | 5.72 | 5.93 | 5.58 | 5.85 | 5.85 | 1.39% | 18,441 |
| May 29, 2026 | 5.71 | 5.90 | 5.66 | 5.77 | 5.77 | 1.05% | 29,679 |
| 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 |