Passage Bio, Inc. (PASG)
NASDAQ: PASG · Real-Time Price · USD
9.21
+0.03 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
+0.19 (2.03%)
After-hours: Dec 5, 2025, 7:02 PM EST
Passage Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.13 | 9.31 | 8.23 | 9.21 | 9.21 | 0.29% | 91,642 |
| Dec 4, 2025 | 8.56 | 9.18 | 8.25 | 9.18 | 9.18 | 6.90% | 81,009 |
| Dec 3, 2025 | 8.05 | 8.60 | 8.00 | 8.59 | 8.59 | 6.97% | 26,959 |
| Dec 2, 2025 | 8.34 | 8.90 | 7.59 | 8.03 | 8.03 | -2.31% | 19,528 |
| Dec 1, 2025 | 8.59 | 9.03 | 8.04 | 8.22 | 8.22 | -6.91% | 13,940 |
| Nov 28, 2025 | 8.60 | 9.20 | 8.47 | 8.83 | 8.83 | -1.78% | 18,478 |
| Nov 26, 2025 | 8.94 | 9.02 | 8.36 | 8.99 | 8.99 | 0.08% | 29,382 |
| Nov 25, 2025 | 8.52 | 9.12 | 8.13 | 8.98 | 8.98 | 4.94% | 34,719 |
| Nov 24, 2025 | 8.08 | 8.75 | 7.61 | 8.56 | 8.56 | 10.67% | 29,574 |
| Nov 21, 2025 | 7.29 | 8.04 | 7.20 | 7.74 | 7.74 | 3.97% | 35,337 |
| Nov 20, 2025 | 8.07 | 8.32 | 7.13 | 7.44 | 7.44 | -5.58% | 31,269 |
| Nov 19, 2025 | 8.50 | 8.90 | 7.70 | 7.88 | 7.88 | -7.51% | 58,671 |
| Nov 18, 2025 | 8.93 | 9.24 | 8.35 | 8.52 | 8.52 | -5.12% | 121,664 |
| Nov 17, 2025 | 8.88 | 9.23 | 8.73 | 8.98 | 8.98 | 1.47% | 28,676 |
| Nov 14, 2025 | 8.41 | 9.02 | 8.02 | 8.85 | 8.85 | 3.75% | 30,169 |
| Nov 13, 2025 | 9.09 | 9.32 | 8.50 | 8.53 | 8.53 | -9.06% | 31,154 |
| Nov 12, 2025 | 8.05 | 9.90 | 8.05 | 9.38 | 9.38 | 21.82% | 115,523 |
| Nov 11, 2025 | 6.41 | 8.00 | 6.35 | 7.70 | 7.70 | 14.84% | 73,986 |
| Nov 10, 2025 | 6.54 | 6.95 | 6.33 | 6.71 | 6.71 | 6.68% | 24,852 |
| Nov 7, 2025 | 6.25 | 6.45 | 6.15 | 6.29 | 6.29 | -3.46% | 13,754 |
| Nov 6, 2025 | 6.71 | 6.71 | 6.32 | 6.51 | 6.51 | -2.84% | 41,120 |
| Nov 5, 2025 | 6.70 | 7.02 | 6.70 | 6.70 | 6.70 | 0.90% | 9,105 |
| Nov 4, 2025 | 7.10 | 7.10 | 6.56 | 6.64 | 6.64 | -9.29% | 30,862 |
| Nov 3, 2025 | 7.71 | 7.91 | 7.23 | 7.32 | 7.32 | -4.69% | 65,092 |
| Oct 31, 2025 | 7.45 | 7.75 | 7.42 | 7.68 | 7.68 | 3.78% | 19,258 |
| Oct 30, 2025 | 7.20 | 7.45 | 7.20 | 7.40 | 7.40 | -0.40% | 22,781 |
| Oct 29, 2025 | 7.72 | 7.73 | 7.19 | 7.43 | 7.43 | -3.00% | 32,349 |
| Oct 28, 2025 | 7.23 | 7.90 | 7.00 | 7.66 | 7.66 | 6.39% | 31,218 |
| Oct 27, 2025 | 7.16 | 7.50 | 6.75 | 7.20 | 7.20 | 0.80% | 44,245 |
| Oct 24, 2025 | 7.50 | 7.79 | 7.14 | 7.14 | 7.14 | -3.86% | 44,218 |
| Oct 23, 2025 | 8.18 | 8.18 | 7.33 | 7.43 | 7.43 | -9.33% | 53,131 |
| Oct 22, 2025 | 8.50 | 8.95 | 7.92 | 8.20 | 8.20 | -6.34% | 58,651 |
| Oct 21, 2025 | 8.55 | 8.99 | 8.36 | 8.75 | 8.75 | 2.46% | 54,512 |
| Oct 20, 2025 | 8.23 | 8.79 | 8.23 | 8.54 | 8.54 | 5.82% | 36,207 |
| Oct 17, 2025 | 8.30 | 8.55 | 8.00 | 8.07 | 8.07 | 0.62% | 51,752 |
| Oct 16, 2025 | 8.81 | 8.92 | 8.02 | 8.02 | 8.02 | -5.92% | 22,040 |
| Oct 15, 2025 | 8.52 | 8.89 | 8.33 | 8.53 | 8.53 | 0.15% | 25,798 |
| Oct 14, 2025 | 8.51 | 8.79 | 8.50 | 8.51 | 8.51 | -2.05% | 18,311 |
| Oct 13, 2025 | 8.60 | 8.87 | 8.31 | 8.69 | 8.69 | 2.59% | 9,815 |
| Oct 10, 2025 | 8.97 | 9.00 | 8.00 | 8.47 | 8.47 | -2.46% | 55,155 |
| Oct 9, 2025 | 8.34 | 8.94 | 8.17 | 8.69 | 8.69 | 4.89% | 44,555 |
| Oct 8, 2025 | 7.94 | 8.40 | 7.90 | 8.28 | 8.28 | 4.15% | 70,119 |
| Oct 7, 2025 | 7.84 | 8.14 | 7.84 | 7.95 | 7.95 | 0.25% | 22,310 |
| Oct 6, 2025 | 8.12 | 8.15 | 7.90 | 7.93 | 7.93 | -0.25% | 23,253 |
| Oct 3, 2025 | 8.05 | 8.19 | 7.93 | 7.95 | 7.95 | -1.24% | 44,767 |
| Oct 2, 2025 | 8.20 | 8.20 | 7.99 | 8.05 | 8.05 | -0.98% | 22,919 |
| Oct 1, 2025 | 8.12 | 8.15 | 7.97 | 8.13 | 8.13 | 1.25% | 48,715 |
| Sep 30, 2025 | 8.14 | 8.40 | 7.88 | 8.03 | 8.03 | -1.35% | 52,457 |
| Sep 29, 2025 | 8.00 | 8.50 | 7.95 | 8.14 | 8.14 | 1.75% | 31,051 |
| Sep 26, 2025 | 7.63 | 8.60 | 7.60 | 8.00 | 8.00 | 4.17% | 81,576 |