Passage Bio, Inc. - PASG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.5	8.61	8.61	9.5	8.33	26,818
February 19, 2026	8.84	9.01	9.01	9.27	8.71	9,445
February 18, 2026	8.69	9.06	9.06	9.66	8.61	10,222
February 17, 2026	8.81	8.82	8.82	9.2	8.44	13,941
February 13, 2026	8.64	8.81	8.81	9.32	8.64	12,260
February 12, 2026	8.91	8.73	8.73	9.31	8.39	18,051
February 11, 2026	9.45	8.76	8.76	10.12	8.54	55,705
February 10, 2026	9	9.32	9.32	10.11	8.96	72,636
February 09, 2026	9.51	8.9	8.9	10.37	8.86	75,912
February 06, 2026	9.41	9.51	9.51	10.63	9.03	77,400
February 05, 2026	10.37	9.11	9.11	10.62	9.01	59,900
February 04, 2026	11.3	10.57	10.57	11.3	10.41	32,432
February 03, 2026	11.67	10.99	10.99	12.55	10.78	37,008
February 02, 2026	11.51	12.07	12.07	12.74	10.55	59,469
January 30, 2026	10.62	11.5	11.5	11.8	10.53	46,617
January 29, 2026	11.49	10.73	10.73	11.49	10.56	15,866
January 28, 2026	12.5	11.34	11.34	12.5	10.24	101,812
January 27, 2026	12.34	12.6	12.6	12.76	12.13	16,445
January 26, 2026	12.4	12.45	12.45	12.83	12.27	9,503
January 23, 2026	13.34	12.58	12.58	13.34	11.89	84,722
January 22, 2026	12.82	12.7	12.7	14.1	12.62	71,278
January 21, 2026	12.99	12.32	12.32	13.74	11.81	89,021
January 20, 2026	12.76	12.77	12.77	13.55	12.01	66,299
January 16, 2026	14.32	12.87	12.87	14.8	12.5	40,317
January 15, 2026	15.5	14.28	14.28	16.12	14.28	56,718
January 14, 2026	14.56	15.16	15.16	16	14.55	40,100
January 13, 2026	18	14.27	14.27	18.01	13.32	100,774
January 12, 2026	19.95	17.91	17.91	19.95	17.27	82,436
January 09, 2026	18	19.85	19.85	20	17.43	179,907
January 08, 2026	17.78	18.33	18.33	18.5	16.67	63,400
January 07, 2026	18.58	18.04	18.04	19.25	17.01	72,519
January 06, 2026	15.39	18.46	18.46	19.22	15.39	269,000
January 05, 2026	13.32	16.11	16.11	16.7	13.31	394,100
January 02, 2026	11.8	11.69	11.69	12.28	11.37	27,543
December 31, 2025	10.45	11.8	11.8	11.83	10.45	43,319
December 30, 2025	10.35	10.7	10.7	11	10.35	14,600
December 29, 2025	10.27	11.08	11.08	11.5	9.56	42,100
December 26, 2025	10.99	10.86	10.86	11.03	10.49	21,500
December 24, 2025	9.95	10.89	10.89	11.32	9.73	70,100
December 23, 2025	9.8	10.02	10.02	10.03	9.47	21,700
December 22, 2025	9.53	9.99	9.99	10.44	9.24	20,411
December 19, 2025	9.15	9.59	9.59	9.93	9.15	75,100
December 18, 2025	9.22	9.44	9.44	10.4	9	30,637
December 17, 2025	9.23	9.01	9.01	9.7	8.64	70,840
December 16, 2025	10	9.45	9.45	10	9.11	47,131
December 15, 2025	9.95	10.05	10.05	10.48	9.66	82,500
December 12, 2025	10.5	9.8	9.8	10.57	9.72	77,400
December 11, 2025	10.41	10.68	10.68	10.71	9.96	41,168
December 10, 2025	10.32	10.49	10.49	10.49	9.9	57,052
December 09, 2025	9.86	10.4	10.4	10.61	9.86	40,800
December 08, 2025	9.25	9.92	9.92	10.25	9.13	61,739
December 05, 2025	9.13	9.21	9.21	9.31	8.23	91,717
December 04, 2025	8.56	9.18	9.18	9.18	8.25	80,959
December 03, 2025	8.05	8.59	8.59	8.6	8	27,000
December 02, 2025	8.34	8.03	8.03	8.9	7.59	19,528
December 01, 2025	8.59	8.22	8.22	9.03	8.04	13,940
November 28, 2025	8.6	8.83	8.83	9.2	8.47	18,478
November 26, 2025	8.94	8.99	8.99	9.02	8.36	29,411
November 25, 2025	8.52	8.98	8.98	9.12	8.13	34,720
November 24, 2025	8.08	8.56	8.56	8.75	7.61	29,600

Passage Bio, Inc. (PASG) NASDAQ