Passage Bio, Inc. PASG
NASDAQ · United States · Health Technology
$4.12-0.08 (-1.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.12 | -1.93% | $4.29 | $4.44 | $4.11 | 17.00K |
| 2026-10-01 | $4.20 | -6.64% | $4.50 | $4.73 | $4.20 | 26.50K |
| 2026-09-30 | $4.50 | -2.81% | $4.59 | $4.67 | $4.37 | 28.90K |
| 2026-09-29 | $4.63 | -0.96% | $4.61 | $4.88 | $4.61 | 24.80K |
| 2026-09-28 | $4.68 | -2.60% | $4.79 | $5.07 | $4.52 | 18.60K |
| 2026-09-25 | $4.80 | 0.00% | $4.78 | $4.85 | $4.61 | 8.70K |
| 2026-09-24 | $4.80 | -4.00% | $4.96 | $5.03 | $4.78 | 6.60K |
| 2026-09-23 | $5.00 | +1.01% | $4.86 | $5.05 | $4.82 | 3.40K |
| 2026-09-22 | $4.95 | +2.48% | $4.89 | $4.95 | $4.73 | 24.10K |
| 2026-09-21 | $4.83 | +1.68% | $4.76 | $4.83 | $4.66 | 117.60K |
| 2026-09-18 | $4.75 | -5.75% | $4.93 | $4.93 | $4.66 | 21.20K |
| 2026-09-17 | $5.04 | +3.70% | $4.98 | $5.04 | $4.75 | 3.30K |
| 2026-09-16 | $4.86 | +1.89% | $4.74 | $4.91 | $4.74 | 18.00K |
| 2026-09-15 | $4.77 | -1.85% | $4.83 | $4.84 | $4.70 | 9.80K |
| 2026-09-14 | $4.86 | -2.80% | $4.91 | $5.03 | $4.81 | 30.10K |
| 2026-09-11 | $5.00 | +0.30% | $4.97 | $5.13 | $4.90 | 7.90K |
| 2026-09-10 | $4.99 | +0.91% | $4.99 | $5.22 | $4.90 | 28.50K |
| 2026-09-09 | $4.94 | +1.86% | $4.84 | $5.36 | $4.74 | 197.20K |
| 2026-09-08 | $4.85 | +4.30% | $4.63 | $4.91 | $4.63 | 14.60K |
| 2026-09-04 | $4.65 | -2.11% | $4.63 | $4.88 | $4.63 | 3.80K |
| 2026-09-03 | $4.75 | +3.04% | $4.60 | $4.75 | $4.56 | 7.70K |
| 2026-09-02 | $4.61 | +3.83% | $4.41 | $4.65 | $4.41 | 3.40K |
| 2026-09-01 | $4.44 | +0.23% | $4.43 | $4.45 | $4.40 | 1.30K |
| 2026-08-31 | $4.43 | -1.99% | $4.52 | $4.65 | $4.40 | 16.40K |
| 2026-08-28 | $4.52 | +4.39% | $4.32 | $4.60 | $4.31 | 21.90K |
| 2026-08-27 | $4.33 | -3.78% | $4.46 | $4.53 | $4.31 | 14.00K |
| 2026-08-26 | $4.50 | -6.83% | $4.79 | $4.79 | $4.50 | 6.30K |
| 2026-08-25 | $4.83 | +7.10% | $4.53 | $4.88 | $4.51 | 20.70K |
| 2026-08-24 | $4.51 | +1.58% | $4.37 | $4.66 | $4.30 | 39.30K |
| 2026-08-21 | $4.44 | -0.89% | $4.53 | $4.72 | $4.35 | 36.50K |
| 2026-08-20 | $4.48 | -0.67% | $4.40 | $4.74 | $4.40 | 11.30K |
| 2026-08-19 | $4.51 | -0.22% | $4.66 | $4.97 | $4.50 | 34.20K |
| 2026-08-18 | $4.52 | -0.44% | $4.50 | $4.70 | $4.44 | 8.20K |
| 2026-08-17 | $4.54 | -1.09% | $4.50 | $4.78 | $4.38 | 10.50K |
| 2026-08-14 | $4.59 | +0.33% | $4.52 | $4.67 | $4.42 | 2.20K |
| 2026-08-13 | $4.57 | -0.33% | $4.54 | $4.72 | $4.54 | 4.60K |
| 2026-08-12 | $4.59 | +2.00% | $4.50 | $4.67 | $4.43 | 6.20K |
| 2026-08-11 | $4.50 | +4.17% | $4.36 | $4.64 | $4.36 | 3.70K |
| 2026-08-10 | $4.32 | -1.82% | $4.36 | $4.67 | $4.25 | 18.70K |
| 2026-08-07 | $4.40 | 0.00% | $4.41 | $4.57 | $4.39 | 6.80K |
| 2026-08-06 | $4.40 | -4.56% | $4.56 | $4.62 | $4.40 | 5.40K |
| 2026-08-05 | $4.61 | -0.43% | $4.59 | $4.73 | $4.59 | 12.00K |
| 2026-08-04 | $4.63 | +3.12% | $4.52 | $4.75 | $4.35 | 38.20K |
| 2026-08-03 | $4.49 | +0.45% | $4.48 | $4.69 | $4.33 | 7.00K |
| 2026-07-31 | $4.47 | -0.45% | $4.53 | $4.62 | $4.47 | 5.00K |
| 2026-07-30 | $4.49 | -0.66% | $4.47 | $4.67 | $4.47 | 5.20K |
| 2026-07-29 | $4.52 | -1.09% | $4.52 | $4.64 | $4.41 | 9.90K |
| 2026-07-28 | $4.57 | -1.08% | $4.47 | $4.59 | $4.42 | 15.00K |
| 2026-07-27 | $4.62 | -6.48% | $4.85 | $4.95 | $4.55 | 29.50K |
| 2026-07-24 | $4.94 | +0.82% | $4.79 | $5.00 | $4.60 | 95.40K |
| 2026-07-23 | $4.90 | -0.41% | $4.82 | $4.90 | $4.82 | 2.10K |
| 2026-07-22 | $4.92 | +0.20% | $4.74 | $5.00 | $4.68 | 34.00K |
| 2026-07-21 | $4.91 | +2.08% | $4.80 | $4.91 | $4.79 | 9.90K |
| 2026-07-20 | $4.81 | -0.41% | $4.83 | $5.00 | $4.75 | 80.70K |
| 2026-07-17 | $4.83 | -1.63% | $4.90 | $4.91 | $4.68 | 55.40K |
| 2026-07-16 | $4.91 | 0.00% | $4.94 | $5.01 | $4.88 | 76.00K |
| 2026-07-15 | $4.91 | +10.59% | $4.42 | $5.00 | $4.42 | 57.80K |
| 2026-07-14 | $4.44 | -0.45% | $4.37 | $4.64 | $4.25 | 59.00K |
| 2026-07-13 | $4.46 | -2.41% | $4.62 | $4.74 | $4.31 | 94.90K |
| 2026-07-10 | $4.57 | -2.97% | $4.66 | $4.66 | $4.41 | 39.60K |
| 2026-07-09 | $4.71 | -2.28% | $4.75 | $4.78 | $4.59 | 19.40K |
| 2026-07-08 | $4.82 | -3.60% | $4.92 | $4.92 | $4.59 | 26.70K |
| 2026-07-07 | $5.00 | +6.38% | $4.67 | $5.06 | $4.60 | 68.30K |
| 2026-07-06 | $4.70 | +0.43% | $4.48 | $4.78 | $4.48 | 19.90K |
| 2026-07-02 | $4.68 | +2.18% | $4.64 | $4.73 | $4.45 | 44.60K |
| 2026-07-01 | $4.58 | -6.15% | $4.92 | $4.92 | $4.42 | 58.70K |
| 2026-06-30 | $4.88 | +0.62% | $4.90 | $4.99 | $4.76 | 89.40K |
| 2026-06-29 | $4.85 | +3.19% | $4.60 | $5.00 | $4.58 | 111.00K |
| 2026-06-26 | $4.70 | +8.55% | $4.30 | $5.00 | $4.19 | 280.50K |
| 2026-06-25 | $4.33 | -26.36% | $4.86 | $5.00 | $3.29 | 795.60K |
| 2026-06-24 | $5.88 | -3.92% | $6.27 | $6.30 | $5.78 | 1.04M |
| 2026-06-23 | $6.12 | +6.99% | $5.68 | $6.25 | $5.54 | 97.30K |
| 2026-06-22 | $5.72 | +2.33% | $5.60 | $5.85 | $5.60 | 38.00K |
| 2026-06-18 | $5.59 | +4.88% | $5.34 | $5.65 | $5.27 | 73.10K |
| 2026-06-17 | $5.33 | -3.09% | $5.70 | $5.70 | $5.30 | 20.60K |
| 2026-06-16 | $5.50 | 0.00% | $5.66 | $5.83 | $5.30 | 55.60K |
| 2026-06-15 | $5.50 | -5.34% | $5.69 | $5.78 | $5.50 | 40.10K |
| 2026-06-12 | $5.81 | +3.75% | $5.73 | $5.94 | $5.48 | 30.40K |
| 2026-06-11 | $5.60 | +9.16% | $5.35 | $5.75 | $5.30 | 57.00K |
| 2026-06-10 | $5.13 | -7.90% | $5.46 | $5.89 | $4.92 | 72.00K |
| 2026-06-09 | $5.57 | +1.83% | $5.52 | $5.90 | $5.41 | 27.60K |
| 2026-06-08 | $5.47 | -2.67% | $5.64 | $5.79 | $5.38 | 28.90K |
| 2026-06-05 | $5.62 | -6.33% | $5.93 | $5.93 | $5.62 | 34.80K |
| 2026-06-04 | $6.00 | +0.50% | $5.92 | $6.07 | $5.54 | 49.40K |
| 2026-06-03 | $5.97 | +1.27% | $5.81 | $6.00 | $5.80 | 35.00K |
| 2026-06-02 | $5.89 | +0.77% | $5.78 | $5.98 | $5.75 | 25.20K |
| 2026-06-01 | $5.85 | +1.39% | $5.72 | $5.93 | $5.58 | 18.40K |
| 2026-05-29 | $5.77 | +1.05% | $5.71 | $5.90 | $5.66 | 29.70K |
| 2026-05-28 | $5.71 | +3.44% | $5.49 | $5.87 | $5.43 | 88.00K |
| 2026-05-27 | $5.52 | -0.54% | $5.58 | $5.80 | $5.42 | 39.30K |