Want to see PASG full AI Analyst Report?
Passage Bio (PASG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.48 | 3.61 | 3.44 | 3.45 | 3.45 | -1.99% | 7,173 | 0.36 |
| Oct 29, 2026 | 3.33 | 3.83 | 3.33 | 3.52 | 3.52 | +5.71% | 16,686 | 0.85 |
| Oct 28, 2026 | 3.30 | 3.57 | 3.30 | 3.33 | 3.33 | -0.60% | 8,034 | 0.41 |
| Oct 27, 2026 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | -0.24% | 3,992 | 0.20 |
| Oct 26, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.36% | 1,634 | 0.08 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.35 | 3.37 | 3.37 | -3.99% | 21,535 | 1.09 |
| Oct 22, 2026 | 3.42 | 3.86 | 3.42 | 3.51 | 3.51 | -2.23% | 43,892 | 2.25 |
| Oct 21, 2026 | 3.56 | 3.59 | 3.47 | 3.59 | 3.59 | -0.28% | 2,906 | 0.14 |
| Oct 20, 2026 | 3.45 | 3.68 | 3.45 | 3.60 | 3.60 | +0.56% | 5,660 | 0.27 |
| Oct 19, 2026 | 3.50 | 3.60 | 3.43 | 3.58 | 3.58 | +2.29% | 10,853 | 0.51 |
| Oct 16, 2026 | 3.61 | 3.76 | 3.37 | 3.50 | 3.50 | -2.78% | 16,804 | 0.79 |
| Oct 15, 2026 | 3.60 | 3.92 | 3.60 | 3.60 | 3.60 | -1.64% | 15,936 | 0.72 |
| Oct 14, 2026 | 3.64 | 3.93 | 3.62 | 3.66 | 3.66 | +0.55% | 7,842 | 0.34 |
| Oct 13, 2026 | 4.46 | 4.46 | 3.63 | 3.64 | 3.64 | -20.00% | 14,219 | 0.59 |
| Oct 12, 2026 | 3.61 | 4.55 | 3.60 | 4.55 | 4.55 | +23.31% | 76,401 | 3.23 |
| Oct 09, 2026 | 3.83 | 3.83 | 3.61 | 3.69 | 3.69 | -2.38% | 12,111 | 0.50 |
| Oct 08, 2026 | 3.77 | 3.83 | 3.62 | 3.78 | 3.78 | -1.95% | 15,793 | 0.62 |
| Oct 07, 2026 | 4.00 | 4.05 | 3.76 | 3.86 | 3.86 | -5.51% | 14,064 | 0.54 |
| Oct 06, 2026 | 4.13 | 4.29 | 4.08 | 4.08 | 4.08 | -0.24% | 6,574 | 0.25 |
| Oct 05, 2026 | 4.05 | 4.19 | 4.05 | 4.09 | 4.09 | -0.73% | 17,933 | 0.68 |
| Oct 02, 2026 | 4.29 | 4.44 | 4.11 | 4.12 | 4.12 | -1.93% | 17,049 | 0.63 |
| Oct 01, 2026 | 4.50 | 4.73 | 4.20 | 4.20 | 4.20 | -6.64% | 26,483 | 0.98 |
| Sep 30, 2026 | 4.59 | 4.67 | 4.37 | 4.50 | 4.50 | -2.81% | 28,926 | 1.09 |
| Sep 29, 2026 | 4.61 | 4.88 | 4.61 | 4.63 | 4.63 | -0.96% | 24,752 | 0.92 |
| Sep 28, 2026 | 4.79 | 5.07 | 4.52 | 4.68 | 4.68 | -2.60% | 18,645 | 0.68 |
| Sep 25, 2026 | 4.78 | 4.85 | 4.61 | 4.80 | 4.80 | +0.00% | 8,690 | 0.30 |
| Sep 24, 2026 | 4.96 | 5.03 | 4.79 | 4.80 | 4.80 | -4.00% | 6,657 | 0.22 |
| Sep 23, 2026 | 4.86 | 5.05 | 4.82 | 5.00 | 5.00 | +1.01% | 3,444 | 0.10 |
| Sep 22, 2026 | 4.89 | 4.95 | 4.73 | 4.95 | 4.95 | +2.48% | 24,098 | 0.51 |
| Sep 21, 2026 | 4.76 | 4.83 | 4.67 | 4.83 | 4.83 | +1.68% | 117,627 | 1.90 |
| Sep 18, 2026 | 4.93 | 4.94 | 4.66 | 4.75 | 4.75 | -5.75% | 21,237 | 0.34 |
| Sep 17, 2026 | 4.98 | 5.04 | 4.75 | 5.04 | 5.04 | +3.70% | 3,317 | 0.05 |
| Sep 16, 2026 | 4.74 | 4.92 | 4.74 | 4.86 | 4.86 | +1.89% | 18,038 | 0.28 |
| Sep 15, 2026 | 4.83 | 4.85 | 4.70 | 4.77 | 4.77 | -1.85% | 9,817 | 0.15 |
| Sep 14, 2026 | 4.91 | 5.03 | 4.81 | 4.86 | 4.86 | -2.80% | 30,122 | 0.46 |
| Sep 11, 2026 | 4.97 | 5.13 | 4.90 | 5.00 | 5.00 | +0.30% | 7,890 | 0.12 |
| Sep 10, 2026 | 4.99 | 5.22 | 4.90 | 4.99 | 4.99 | +0.91% | 28,579 | 0.44 |
| Sep 09, 2026 | 4.84 | 5.36 | 4.74 | 4.94 | 4.94 | +1.86% | 197,245 | 3.12 |
| Sep 08, 2026 | 4.63 | 4.91 | 4.63 | 4.85 | 4.85 | +4.30% | 15,224 | 0.24 |
| Sep 07, 2026 | 4.63 | 4.87 | 4.63 | 4.65 | 4.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.63 | 4.87 | 4.63 | 4.65 | 4.65 | -2.11% | 3,756 | 0.06 |
| Sep 03, 2026 | 4.60 | 4.75 | 4.56 | 4.75 | 4.75 | +3.04% | 7,726 | 0.12 |
| Sep 02, 2026 | 4.41 | 4.65 | 4.41 | 4.61 | 4.61 | +3.83% | 3,437 | 0.05 |
| Sep 01, 2026 | 4.43 | 4.44 | 4.40 | 4.44 | 4.44 | +0.23% | 1,301 | 0.02 |
| Aug 31, 2026 | 4.52 | 4.65 | 4.40 | 4.43 | 4.43 | -1.99% | 16,422 | 0.25 |
| Aug 28, 2026 | 4.32 | 4.60 | 4.31 | 4.52 | 4.52 | +4.39% | 21,892 | 0.33 |
| Aug 27, 2026 | 4.46 | 4.53 | 4.31 | 4.33 | 4.33 | -3.78% | 13,961 | 0.21 |
| Aug 26, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -6.83% | 6,266 | 0.09 |
| Aug 25, 2026 | 4.53 | 4.88 | 4.51 | 4.83 | 4.83 | +7.10% | 20,720 | 0.30 |
| Aug 24, 2026 | 4.37 | 4.66 | 4.30 | 4.51 | 4.51 | +1.58% | 39,264 | 0.57 |