NASDAQ : PASG
Passage Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Passage Bio, Inc. (PASG) closed at 3.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.48 | 3.605 | 3.44 | 3.45 | 7,173 | -1.99% |
| 2026-10-29 | 3.33 | 3.83 | 3.33 | 3.52 | 16,688 | +5.71% |
| 2026-10-28 | 3.3 | 3.565 | 3.3 | 3.33 | 8,033 | -0.60% |
| 2026-10-27 | 3.31 | 3.4 | 3.31 | 3.35 | 3,993 | -0.26% |
| 2026-10-26 | 3.365 | 3.365 | 3.359 | 3.359 | 1,634 | -0.33% |
| 2026-10-23 | 3.63 | 3.63 | 3.345 | 3.37 | 21,535 | -3.99% |
| 2026-10-22 | 3.422 | 3.86 | 3.422 | 3.51 | 43,942 | -2.23% |
| 2026-10-21 | 3.56 | 3.59 | 3.47 | 3.59 | 2,906 | -0.28% |
| 2026-10-20 | 3.454 | 3.68 | 3.454 | 3.6 | 5,660 | +0.56% |
| 2026-10-19 | 3.5 | 3.6 | 3.43 | 3.58 | 10,903 | +2.29% |
| 2026-10-16 | 3.61 | 3.76 | 3.37 | 3.5 | 16,804 | -2.78% |
| 2026-10-15 | 3.6 | 3.92 | 3.6 | 3.6 | 15,935 | -1.64% |
| 2026-10-14 | 3.64 | 3.93 | 3.62 | 3.66 | 7,842 | +0.55% |
| 2026-10-13 | 4.46 | 4.46 | 3.63 | 3.64 | 14,219 | -20.00% |
| 2026-10-12 | 3.61 | 4.55 | 3.6 | 4.55 | 76,401 | +23.31% |
| 2026-10-09 | 3.83 | 3.83 | 3.61 | 3.69 | 12,111 | -2.38% |
| 2026-10-08 | 3.77 | 3.83 | 3.62 | 3.78 | 15,793 | -1.95% |
| 2026-10-07 | 4 | 4.05 | 3.763 | 3.855 | 14,064 | -5.51% |
| 2026-10-06 | 4.13 | 4.29 | 4.08 | 4.08 | 6,574 | -0.24% |
| 2026-10-05 | 4.05 | 4.19 | 4.05 | 4.09 | 17,933 | -0.73% |
| 2026-10-02 | 4.29 | 4.44 | 4.11 | 4.12 | 17,049 | -1.93% |
| 2026-10-01 | 4.5 | 4.734 | 4.2 | 4.201 | 26,483 | -6.64% |
| 2026-09-30 | 4.59 | 4.67 | 4.37 | 4.5 | 28,926 | -2.81% |
| 2026-09-29 | 4.61 | 4.88 | 4.61 | 4.63 | 24,752 | -0.96% |
| 2026-09-28 | 4.79 | 5.072 | 4.52 | 4.675 | 18,645 | -2.60% |
| 2026-09-25 | 4.78 | 4.85 | 4.61 | 4.8 | 8,690 | +0.00% |
| 2026-09-24 | 4.96 | 5.03 | 4.785 | 4.8 | 6,657 | -4.00% |
| 2026-09-23 | 4.86 | 5.05 | 4.82 | 5 | 3,444 | +1.01% |
| 2026-09-22 | 4.887 | 4.95 | 4.73 | 4.95 | 24,098 | +2.48% |
| 2026-09-21 | 4.76 | 4.83 | 4.665 | 4.83 | 117,627 | +1.68% |
| 2026-09-18 | 4.93 | 4.935 | 4.66 | 4.75 | 21,237 | -5.75% |
| 2026-09-17 | 4.98 | 5.04 | 4.75 | 5.04 | 3,317 | +3.70% |
| 2026-09-16 | 4.74 | 4.915 | 4.74 | 4.86 | 18,038 | +1.89% |
| 2026-09-15 | 4.83 | 4.845 | 4.7 | 4.77 | 9,817 | -1.85% |
| 2026-09-14 | 4.91 | 5.03 | 4.81 | 4.86 | 30,122 | -2.80% |
| 2026-09-11 | 4.97 | 5.13 | 4.9 | 5 | 7,889 | +0.30% |
| 2026-09-10 | 4.99 | 5.215 | 4.9 | 4.985 | 28,579 | +0.91% |
| 2026-09-09 | 4.84 | 5.36 | 4.74 | 4.94 | 197,245 | +1.86% |
| 2026-09-08 | 4.63 | 4.91 | 4.63 | 4.85 | 15,224 | +4.30% |
| 2026-09-04 | 4.63 | 4.875 | 4.63 | 4.65 | 3,756 | -2.11% |
| 2026-09-03 | 4.6 | 4.75 | 4.56 | 4.75 | 8,029 | +3.04% |
| 2026-09-02 | 4.41 | 4.65 | 4.41 | 4.61 | 3,437 | +3.83% |
| 2026-09-01 | 4.425 | 4.445 | 4.4 | 4.44 | 1,301 | +0.23% |
| 2026-08-31 | 4.52 | 4.65 | 4.4 | 4.43 | 16,422 | -1.99% |
| 2026-08-28 | 4.32 | 4.6 | 4.31 | 4.52 | 21,893 | +4.39% |
| 2026-08-27 | 4.46 | 4.53 | 4.31 | 4.33 | 13,961 | -3.78% |
| 2026-08-26 | 4.79 | 4.79 | 4.5 | 4.5 | 6,266 | -6.83% |
| 2026-08-25 | 4.53 | 4.875 | 4.51 | 4.83 | 20,720 | +7.10% |
| 2026-08-24 | 4.37 | 4.66 | 4.3 | 4.51 | 39,264 | +1.58% |
| 2026-08-21 | 4.53 | 4.725 | 4.35 | 4.44 | 36,516 | -0.89% |
| 2026-08-20 | 4.4 | 4.745 | 4.4 | 4.48 | 11,334 | -0.67% |
| 2026-08-19 | 4.66 | 4.97 | 4.5 | 4.51 | 34,180 | -0.22% |
| 2026-08-18 | 4.5 | 4.697 | 4.44 | 4.52 | 8,219 | -0.44% |
| 2026-08-17 | 4.5 | 4.775 | 4.382 | 4.54 | 10,535 | -1.09% |
| 2026-08-14 | 4.52 | 4.67 | 4.42 | 4.59 | 2,206 | +0.33% |
| 2026-08-13 | 4.54 | 4.72 | 4.54 | 4.575 | 4,555 | -0.33% |
| 2026-08-12 | 4.5 | 4.67 | 4.43 | 4.59 | 6,168 | +2.00% |
| 2026-08-11 | 4.36 | 4.64 | 4.36 | 4.5 | 3,704 | +4.17% |
| 2026-08-10 | 4.36 | 4.67 | 4.25 | 4.32 | 18,662 | -1.82% |
| 2026-08-07 | 4.41 | 4.57 | 4.39 | 4.4 | 6,832 | +0.00% |
| 2026-08-06 | 4.56 | 4.62 | 4.4 | 4.4 | 5,431 | -4.56% |
| 2026-08-05 | 4.59 | 4.73 | 4.59 | 4.61 | 12,008 | -0.43% |
| 2026-08-04 | 4.52 | 4.75 | 4.35 | 4.63 | 38,177 | +3.12% |
| 2026-08-03 | 4.48 | 4.69 | 4.33 | 4.49 | 6,958 | +0.45% |
| 2026-07-31 | 4.53 | 4.616 | 4.47 | 4.47 | 4,976 | -0.45% |
| 2026-07-30 | 4.475 | 4.67 | 4.475 | 4.49 | 5,216 | -0.66% |
| 2026-07-29 | 4.52 | 4.635 | 4.405 | 4.52 | 9,853 | -1.09% |
| 2026-07-28 | 4.47 | 4.59 | 4.42 | 4.57 | 15,029 | -1.08% |
| 2026-07-27 | 4.85 | 4.95 | 4.55 | 4.62 | 29,712 | -6.48% |
| 2026-07-24 | 4.79 | 5 | 4.6 | 4.94 | 95,414 | +0.82% |
| 2026-07-23 | 4.822 | 4.9 | 4.822 | 4.9 | 2,117 | -0.41% |
| 2026-07-22 | 4.74 | 5 | 4.68 | 4.92 | 34,020 | +0.20% |
| 2026-07-21 | 4.795 | 4.91 | 4.79 | 4.91 | 9,998 | +2.08% |
| 2026-07-20 | 4.83 | 5 | 4.75 | 4.81 | 80,695 | -0.41% |
| 2026-07-17 | 4.9 | 4.913 | 4.68 | 4.83 | 55,431 | -1.63% |
| 2026-07-16 | 4.94 | 5.01 | 4.88 | 4.91 | 76,041 | +0.00% |
| 2026-07-15 | 4.42 | 5 | 4.42 | 4.91 | 57,776 | +10.59% |
| 2026-07-14 | 4.37 | 4.64 | 4.25 | 4.44 | 59,034 | -0.45% |
| 2026-07-13 | 4.62 | 4.74 | 4.31 | 4.46 | 94,938 | -2.41% |
| 2026-07-10 | 4.66 | 4.66 | 4.415 | 4.57 | 39,616 | -2.97% |
| 2026-07-09 | 4.75 | 4.78 | 4.59 | 4.71 | 19,439 | -2.28% |
| 2026-07-08 | 4.92 | 4.92 | 4.59 | 4.82 | 26,731 | -3.60% |
| 2026-07-07 | 4.67 | 5.06 | 4.6 | 5 | 68,287 | +6.38% |
| 2026-07-06 | 4.48 | 4.78 | 4.48 | 4.7 | 19,869 | +0.43% |
| 2026-07-02 | 4.64 | 4.73 | 4.45 | 4.68 | 44,649 | +2.18% |
| 2026-07-01 | 4.92 | 4.92 | 4.42 | 4.58 | 58,704 | -6.15% |
| 2026-06-30 | 4.9 | 4.99 | 4.765 | 4.88 | 89,382 | +0.62% |
| 2026-06-29 | 4.6 | 5 | 4.58 | 4.85 | 110,951 | +3.19% |
| 2026-06-26 | 4.3 | 5 | 4.19 | 4.7 | 280,491 | +8.55% |
| 2026-06-25 | 4.865 | 5 | 3.29 | 4.33 | 800,205 | -26.36% |
| 2026-06-24 | 6.27 | 6.3 | 5.78 | 5.88 | 1,039,810 | -3.92% |
| 2026-06-23 | 5.68 | 6.25 | 5.544 | 6.12 | 97,253 | +6.99% |
| 2026-06-22 | 5.6 | 5.85 | 5.6 | 5.72 | 38,001 | +2.33% |
| 2026-06-18 | 5.34 | 5.65 | 5.27 | 5.59 | 73,069 | +4.88% |
| 2026-06-17 | 5.7 | 5.7 | 5.3 | 5.33 | 20,629 | -3.09% |
| 2026-06-16 | 5.665 | 5.83 | 5.3 | 5.5 | 55,618 | +0.00% |
| 2026-06-15 | 5.69 | 5.785 | 5.5 | 5.5 | 40,138 | -5.34% |
| 2026-06-12 | 5.73 | 5.939 | 5.48 | 5.81 | 30,363 | +3.75% |
| 2026-06-11 | 5.35 | 5.75 | 5.3 | 5.6 | 57,006 | +9.16% |
| 2026-06-10 | 5.46 | 5.89 | 4.92 | 5.13 | 71,961 | -7.90% |
| 2026-06-09 | 5.52 | 5.9 | 5.405 | 5.57 | 27,563 | +1.83% |
| 2026-06-08 | 5.64 | 5.79 | 5.375 | 5.47 | 28,881 | -2.67% |
| 2026-06-05 | 5.928 | 5.928 | 5.62 | 5.62 | 34,784 | -6.33% |
| 2026-06-04 | 5.92 | 6.07 | 5.543 | 6 | 49,354 | +0.50% |
| 2026-06-03 | 5.81 | 6 | 5.8 | 5.97 | 34,971 | +1.27% |
| 2026-06-02 | 5.775 | 5.98 | 5.75 | 5.895 | 25,213 | +0.77% |
| 2026-06-01 | 5.72 | 5.93 | 5.58 | 5.85 | 18,441 | +1.39% |
| 2026-05-29 | 5.71 | 5.9 | 5.66 | 5.77 | 29,679 | +1.05% |
| 2026-05-28 | 5.49 | 5.87 | 5.43 | 5.71 | 88,049 | +3.44% |
| 2026-05-27 | 5.58 | 5.8 | 5.42 | 5.52 | 39,430 | -0.54% |
| 2026-05-26 | 5.26 | 5.58 | 4.97 | 5.55 | 21,258 | +6.22% |
| 2026-05-22 | 5.2 | 5.335 | 5.14 | 5.225 | 10,975 | +1.26% |
| 2026-05-21 | 5.1 | 5.25 | 5.09 | 5.16 | 22,150 | -0.77% |
| 2026-05-20 | 5.06 | 5.35 | 5.06 | 5.2 | 33,271 | +2.36% |
| 2026-05-19 | 5.05 | 5.16 | 5.03 | 5.08 | 12,493 | -0.78% |
| 2026-05-18 | 5.13 | 5.28 | 4.98 | 5.12 | 46,671 | -1.92% |
| 2026-05-15 | 5.21 | 5.38 | 5.064 | 5.22 | 42,443 | -2.61% |
| 2026-05-14 | 5.58 | 5.665 | 5.01 | 5.36 | 41,331 | -2.90% |
| 2026-05-13 | 5.04 | 5.74 | 5 | 5.52 | 97,025 | +9.74% |
| 2026-05-12 | 4.34 | 5.14 | 4.28 | 5.03 | 159,651 | +14.32% |