Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
4.730
+0.240 (5.35%)
Aug 4, 2026, 1:29 PM EDT - Market open
Passage Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.52 | 4.74 | 4.35 | 4.65 | - | 3.56% | 31,825 |
| Aug 3, 2026 | 4.48 | 4.69 | 4.33 | 4.49 | 4.49 | 0.45% | 6,957 |
| Jul 31, 2026 | 4.53 | 4.62 | 4.47 | 4.47 | 4.47 | -0.45% | 4,976 |
| Jul 30, 2026 | 4.48 | 4.67 | 4.48 | 4.49 | 4.49 | -0.66% | 5,216 |
| Jul 29, 2026 | 4.52 | 4.64 | 4.41 | 4.52 | 4.52 | -1.09% | 9,853 |
| Jul 28, 2026 | 4.47 | 4.59 | 4.42 | 4.57 | 4.57 | -1.08% | 15,029 |
| Jul 27, 2026 | 4.85 | 4.95 | 4.55 | 4.62 | 4.62 | -6.48% | 29,712 |
| Jul 24, 2026 | 4.79 | 5.00 | 4.60 | 4.94 | 4.94 | 0.82% | 95,414 |
| Jul 23, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -0.41% | 2,117 |
| Jul 22, 2026 | 4.74 | 5.00 | 4.68 | 4.92 | 4.92 | 0.20% | 34,020 |
| Jul 21, 2026 | 4.80 | 4.91 | 4.79 | 4.91 | 4.91 | 2.08% | 9,998 |
| Jul 20, 2026 | 4.83 | 5.00 | 4.75 | 4.81 | 4.81 | -0.41% | 80,695 |
| Jul 17, 2026 | 4.90 | 4.91 | 4.68 | 4.83 | 4.83 | -1.63% | 55,431 |
| Jul 16, 2026 | 4.94 | 5.01 | 4.88 | 4.91 | 4.91 | - | 76,041 |
| Jul 15, 2026 | 4.42 | 5.00 | 4.42 | 4.91 | 4.91 | 10.59% | 57,776 |
| Jul 14, 2026 | 4.37 | 4.64 | 4.25 | 4.44 | 4.44 | -0.45% | 59,034 |
| 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% | 39,616 |
| 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% | 26,731 |
| Jul 7, 2026 | 4.67 | 5.06 | 4.60 | 5.00 | 5.00 | 6.38% | 68,287 |
| 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 |