Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
8.00
+0.32 (4.17%)
At close: Sep 26, 2025, 4:00 PM EDT
8.07
+0.07 (0.88%)
After-hours: Sep 26, 2025, 4:56 PM EDT
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.63 | 8.60 | 7.60 | 8.00 | 8.00 | 4.17% | 80,826 |
| Sep 25, 2025 | 7.71 | 7.75 | 7.50 | 7.68 | 7.68 | -0.45% | 10,763 |
| Sep 24, 2025 | 7.32 | 7.79 | 7.32 | 7.72 | 7.72 | 2.46% | 23,814 |
| Sep 23, 2025 | 7.63 | 7.71 | 7.32 | 7.53 | 7.53 | -0.13% | 23,913 |
| Sep 22, 2025 | 7.28 | 7.54 | 7.15 | 7.54 | 7.54 | 5.16% | 26,288 |
| Sep 19, 2025 | 7.65 | 7.65 | 7.09 | 7.17 | 7.17 | -5.03% | 31,739 |
| Sep 18, 2025 | 7.21 | 7.55 | 7.16 | 7.55 | 7.55 | 7.40% | 26,842 |
| Sep 17, 2025 | 6.99 | 7.45 | 6.99 | 7.03 | 7.03 | -3.30% | 22,925 |
| Sep 16, 2025 | 7.00 | 7.45 | 6.95 | 7.27 | 7.27 | 4.60% | 22,008 |
| Sep 15, 2025 | 7.00 | 7.13 | 6.82 | 6.95 | 6.95 | -0.71% | 41,427 |
| Sep 12, 2025 | 7.03 | 7.24 | 6.87 | 7.00 | 7.00 | 0.43% | 66,894 |
| Sep 11, 2025 | 7.01 | 7.29 | 6.86 | 6.97 | 6.97 | -1.27% | 136,053 |
| Sep 10, 2025 | 7.04 | 7.10 | 6.90 | 7.06 | 7.06 | 0.86% | 39,784 |
| Sep 9, 2025 | 6.83 | 7.31 | 6.83 | 7.00 | 7.00 | 1.16% | 8,289 |
| Sep 8, 2025 | 7.24 | 7.50 | 6.90 | 6.92 | 6.92 | -3.62% | 16,405 |
| Sep 5, 2025 | 7.06 | 7.63 | 6.82 | 7.18 | 7.18 | 2.57% | 50,669 |
| Sep 4, 2025 | 7.13 | 7.20 | 6.90 | 7.00 | 7.00 | -1.75% | 24,633 |
| Sep 3, 2025 | 6.87 | 7.54 | 6.65 | 7.13 | 7.13 | 0.21% | 32,736 |
| Sep 2, 2025 | 7.11 | 7.18 | 6.92 | 7.11 | 7.11 | -0.28% | 25,588 |
| Aug 29, 2025 | 6.84 | 7.13 | 6.63 | 7.13 | 7.13 | 3.33% | 20,870 |
| Aug 28, 2025 | 7.01 | 7.29 | 6.90 | 6.90 | 6.90 | -1.99% | 5,474 |
| Aug 27, 2025 | 7.30 | 7.31 | 6.95 | 7.04 | 7.04 | - | 8,774 |
| Aug 26, 2025 | 7.42 | 7.44 | 6.93 | 7.04 | 7.04 | -5.82% | 18,523 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.24 | 7.48 | 7.48 | -0.86% | 16,345 |
| Aug 22, 2025 | 7.53 | 7.65 | 7.13 | 7.54 | 7.54 | 1.89% | 47,545 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -3.77% | 9,806 |
| Aug 20, 2025 | 6.73 | 7.75 | 6.73 | 7.69 | 7.69 | 11.05% | 37,319 |
| Aug 19, 2025 | 7.28 | 7.39 | 6.65 | 6.93 | 6.93 | -4.09% | 25,628 |
| Aug 18, 2025 | 7.10 | 7.50 | 6.80 | 7.22 | 7.22 | 3.88% | 57,454 |
| Aug 15, 2025 | 7.47 | 7.65 | 6.79 | 6.95 | 6.95 | -8.43% | 61,742 |
| Aug 14, 2025 | 6.50 | 7.65 | 6.50 | 7.59 | 7.59 | 18.97% | 75,249 |
| Aug 13, 2025 | 5.52 | 6.73 | 5.52 | 6.38 | 6.38 | 13.73% | 36,125 |
| Aug 12, 2025 | 5.75 | 5.95 | 5.51 | 5.61 | 5.61 | -4.92% | 40,007 |
| Aug 11, 2025 | 6.25 | 6.25 | 5.60 | 5.90 | 5.90 | -5.90% | 22,420 |
| Aug 8, 2025 | 5.69 | 6.27 | 5.50 | 6.27 | 6.27 | 11.74% | 18,703 |
| Aug 7, 2025 | 5.55 | 5.76 | 5.41 | 5.61 | 5.61 | -0.80% | 21,405 |
| Aug 6, 2025 | 5.94 | 5.94 | 5.51 | 5.66 | 5.66 | -2.65% | 13,010 |
| Aug 5, 2025 | 5.83 | 5.99 | 5.51 | 5.81 | 5.81 | 1.22% | 18,588 |
| Aug 4, 2025 | 5.75 | 5.83 | 5.50 | 5.74 | 5.74 | - | 22,811 |
| Aug 1, 2025 | 6.29 | 6.35 | 5.60 | 5.74 | 5.74 | -10.59% | 48,933 |
| Jul 31, 2025 | 6.01 | 6.45 | 6.01 | 6.42 | 6.42 | 4.39% | 24,333 |
| Jul 30, 2025 | 6.24 | 6.58 | 6.01 | 6.15 | 6.15 | -3.00% | 44,411 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.20 | 6.34 | 6.34 | -10.07% | 79,803 |
| Jul 28, 2025 | 7.44 | 7.57 | 6.86 | 7.05 | 7.05 | -5.24% | 51,386 |
| Jul 25, 2025 | 6.21 | 7.70 | 6.21 | 7.44 | 7.44 | 29.84% | 454,350 |
| Jul 24, 2025 | 5.70 | 5.95 | 5.52 | 5.73 | 5.73 | -0.87% | 175,559 |
| Jul 23, 2025 | 5.65 | 5.99 | 5.40 | 5.78 | 5.78 | 1.94% | 167,991 |
| Jul 22, 2025 | 5.32 | 5.86 | 5.32 | 5.67 | 5.67 | 7.59% | 140,560 |
| Jul 21, 2025 | 5.60 | 6.06 | 5.12 | 5.27 | 5.27 | -5.22% | 131,127 |
| Jul 18, 2025 | 5.78 | 6.08 | 5.44 | 5.56 | 5.56 | -3.64% | 85,521 |