2m 2m 2m 2m 2m 2m 2m
PASSAGE BIO (PASG)
NASDAQ
$4.49+$0.02 (+0.45%)
Price as of Aug 03, 2026 10:21 AM EDT- $14.4MMarket Cap
- -22.13%1-Year Change
- BiotechnologyIndustry
PASSAGE BIO (PASG)
$4.49+$0.02 (+0.45%)
- 1 Month-8.40%Low Price$4.44High Price$5.00
- 3 Months-12.52%Low Price$4.08High Price$6.12
- 1 Year-22.13%Low Price$4.08High Price$19.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.53 | 4.62 | 4.47 | 4.47 | -0.45% | 4,976 |
07/30/2026 | 4.48 | 4.67 | 4.48 | 4.49 | -0.66% | 5,216 |
07/29/2026 | 4.52 | 4.64 | 4.41 | 4.52 | -1.09% | 9,853 |
07/28/2026 | 4.47 | 4.59 | 4.42 | 4.57 | -1.08% | 15,029 |
07/27/2026 | 4.85 | 4.95 | 4.55 | 4.62 | -6.48% | 29,712 |
07/24/2026 | 4.79 | 5.00 | 4.60 | 4.94 | +0.82% | 95,414 |
07/23/2026 | 4.82 | 4.90 | 4.82 | 4.90 | -0.41% | 2,117 |
07/22/2026 | 4.74 | 5.00 | 4.68 | 4.92 | +0.20% | 34,020 |
07/21/2026 | 4.80 | 4.91 | 4.79 | 4.91 | +2.08% | 9,998 |
07/20/2026 | 4.83 | 5.00 | 4.75 | 4.81 | -0.41% | 80,695 |
07/17/2026 | 4.90 | 4.91 | 4.68 | 4.83 | -1.63% | 55,431 |
07/16/2026 | 4.94 | 5.01 | 4.88 | 4.91 | 0.00% | 76,041 |
07/15/2026 | 4.42 | 5.00 | 4.42 | 4.91 | +10.59% | 57,776 |
07/14/2026 | 4.37 | 4.64 | 4.25 | 4.44 | -0.45% | 58,609 |
07/13/2026 | 4.62 | 4.74 | 4.31 | 4.46 | -2.41% | 94,938 |
07/10/2026 | 4.66 | 4.66 | 4.42 | 4.57 | -2.97% | 39,616 |
07/09/2026 | 4.75 | 4.78 | 4.59 | 4.71 | -2.28% | 19,439 |
07/08/2026 | 4.92 | 4.92 | 4.59 | 4.82 | -3.60% | 26,731 |
07/07/2026 | 4.67 | 5.06 | 4.60 | 5.00 | +6.38% | 68,287 |
07/06/2026 | 4.48 | 4.78 | 4.48 | 4.70 | +0.43% | 19,869 |
07/02/2026 | 4.64 | 4.73 | 4.45 | 4.68 | +2.18% | 44,649 |
07/01/2026 | 4.92 | 4.92 | 4.42 | 4.58 | -6.15% | 58,704 |
06/30/2026 | 4.90 | 4.99 | 4.76 | 4.88 | +0.62% | 89,382 |
06/29/2026 | 4.60 | 5.00 | 4.58 | 4.85 | +3.19% | 110,951 |
06/26/2026 | 4.30 | 5.00 | 4.19 | 4.70 | +8.55% | 280,491 |
06/25/2026 | 4.87 | 5.00 | 3.29 | 4.33 | -26.36% | 800,205 |
06/24/2026 | 6.27 | 6.30 | 5.78 | 5.88 | -3.92% | 1,039,810 |
06/23/2026 | 5.68 | 6.25 | 5.54 | 6.12 | +6.99% | 97,253 |
06/22/2026 | 5.60 | 5.85 | 5.60 | 5.72 | +2.33% | 38,001 |
06/18/2026 | 5.34 | 5.65 | 5.27 | 5.59 | +4.88% | 73,069 |
06/17/2026 | 5.70 | 5.70 | 5.30 | 5.33 | -3.09% | 20,629 |
06/16/2026 | 5.67 | 5.83 | 5.30 | 5.50 | 0.00% | 55,618 |
06/15/2026 | 5.69 | 5.79 | 5.50 | 5.50 | -5.34% | 40,138 |
06/12/2026 | 5.73 | 5.94 | 5.48 | 5.81 | +3.75% | 30,363 |
06/11/2026 | 5.35 | 5.75 | 5.30 | 5.60 | +9.16% | 57,006 |
06/10/2026 | 5.46 | 5.89 | 4.92 | 5.13 | -7.90% | 71,961 |
06/09/2026 | 5.52 | 5.90 | 5.41 | 5.57 | +1.83% | 27,563 |
06/08/2026 | 5.64 | 5.79 | 5.38 | 5.47 | -2.67% | 28,881 |
06/05/2026 | 5.93 | 5.93 | 5.62 | 5.62 | -6.33% | 34,784 |
06/04/2026 | 5.92 | 6.07 | 5.54 | 6.00 | +0.50% | 49,354 |
06/03/2026 | 5.81 | 6.00 | 5.80 | 5.97 | +1.27% | 34,971 |
06/02/2026 | 5.78 | 5.98 | 5.75 | 5.90 | +0.77% | 25,213 |
06/01/2026 | 5.72 | 5.93 | 5.58 | 5.85 | +1.39% | 18,441 |
05/29/2026 | 5.71 | 5.90 | 5.66 | 5.77 | +1.05% | 29,679 |
05/28/2026 | 5.49 | 5.87 | 5.43 | 5.71 | +3.44% | 88,049 |
05/27/2026 | 5.58 | 5.80 | 5.42 | 5.52 | -0.54% | 39,430 |
05/26/2026 | 5.26 | 5.58 | 4.97 | 5.55 | +6.22% | 21,258 |
05/22/2026 | 5.20 | 5.34 | 5.14 | 5.23 | +1.26% | 10,975 |
05/21/2026 | 5.10 | 5.25 | 5.09 | 5.16 | -0.77% | 22,150 |
05/20/2026 | 5.06 | 5.35 | 5.06 | 5.20 | +2.36% | 33,271 |
05/19/2026 | 5.05 | 5.16 | 5.03 | 5.08 | -0.78% | 12,493 |
05/18/2026 | 5.13 | 5.28 | 4.98 | 5.12 | -1.92% | 46,671 |
05/15/2026 | 5.21 | 5.38 | 5.06 | 5.22 | -2.61% | 42,443 |
05/14/2026 | 5.58 | 5.67 | 5.01 | 5.36 | -2.90% | 41,331 |
05/13/2026 | 5.04 | 5.74 | 5.00 | 5.52 | +9.74% | 97,025 |
05/12/2026 | 4.34 | 5.14 | 4.28 | 5.03 | +14.32% | 159,651 |
05/12/2026 |
-$2.36 Earnings | |||||
05/11/2026 | 4.16 | 4.49 | 4.16 | 4.40 | +4.51% | 61,659 |
05/08/2026 | 4.13 | 4.26 | 3.94 | 4.21 | +3.19% | 112,480 |
05/07/2026 | 3.95 | 4.28 | 3.95 | 4.08 | -0.97% | 57,293 |
05/06/2026 | 4.40 | 4.45 | 4.01 | 4.12 | -3.51% | 189,864 |
05/05/2026 | 4.57 | 4.57 | 4.26 | 4.27 | -6.56% | 102,281 |
05/04/2026 | 4.91 | 5.01 | 4.52 | 4.57 | -8.05% | 83,881 |
05/01/2026 | 5.06 | 5.16 | 4.83 | 4.97 | -2.74% | 25,408 |
04/30/2026 | 5.32 | 5.48 | 4.92 | 5.11 | -4.49% | 72,266 |
04/29/2026 | 5.82 | 5.82 | 5.29 | 5.35 | -7.44% | 88,817 |
04/28/2026 | 5.65 | 5.80 | 5.59 | 5.78 | +1.23% | 85,391 |
04/27/2026 | 5.84 | 5.98 | 5.70 | 5.71 | -2.23% | 57,128 |
04/24/2026 | 5.87 | 6.00 | 5.73 | 5.84 | -1.02% | 56,359 |
04/23/2026 | 6.12 | 6.14 | 5.75 | 5.90 | -3.75% | 97,928 |
04/22/2026 | 6.11 | 6.37 | 5.90 | 6.13 | -0.81% | 156,579 |
04/21/2026 | 6.38 | 6.44 | 5.75 | 6.18 | -1.12% | 399,194 |
04/20/2026 | 9.04 | 9.49 | 6.25 | 6.25 | -46.44% | 1,220,963 |
04/17/2026 | 11.66 | 12.05 | 11.65 | 11.67 | -0.09% | 20,553 |
04/16/2026 | 11.93 | 12.00 | 10.91 | 11.68 | -1.77% | 30,723 |
04/15/2026 | 10.85 | 11.98 | 9.78 | 11.89 | +9.48% | 51,877 |
04/14/2026 | 10.99 | 10.99 | 9.95 | 10.86 | +0.46% | 23,110 |
04/13/2026 | 9.86 | 11.00 | 9.78 | 10.81 | +9.30% | 42,795 |
04/10/2026 | 11.19 | 11.20 | 9.50 | 9.89 | -11.62% | 46,756 |
04/09/2026 | 9.26 | 11.30 | 8.97 | 11.19 | +20.45% | 128,167 |
04/08/2026 | 8.75 | 9.30 | 8.02 | 9.29 | +13.09% | 59,116 |
04/07/2026 | 8.66 | 9.26 | 7.55 | 8.22 | -6.22% | 60,038 |
04/06/2026 | 8.37 | 9.22 | 8.37 | 8.76 | +8.42% | 32,291 |
04/02/2026 | 7.68 | 8.18 | 7.50 | 8.08 | +2.93% | 18,279 |
04/01/2026 | 7.85 | 8.25 | 7.85 | 7.85 | 0.00% | 17,306 |
03/31/2026 | 6.47 | 8.09 | 6.47 | 7.85 | +27.02% | 75,982 |
03/30/2026 | 6.38 | 6.50 | 5.91 | 6.18 | -3.13% | 14,183 |
03/27/2026 | 6.86 | 7.42 | 6.21 | 6.38 | -7.40% | 47,371 |
03/26/2026 | 7.02 | 7.27 | 6.88 | 6.89 | -2.89% | 9,472 |
03/25/2026 | 7.16 | 7.88 | 6.95 | 7.10 | +6.05% | 30,361 |
03/24/2026 | 7.29 | 7.29 | 6.61 | 6.69 | -4.97% | 31,899 |
03/23/2026 | 7.58 | 7.58 | 6.90 | 7.04 | -5.25% | 51,242 |
03/20/2026 | 7.20 | 7.52 | 7.20 | 7.43 | +0.68% | 97,988 |
03/19/2026 | 6.93 | 7.50 | 6.81 | 7.38 | +4.98% | 27,462 |
03/18/2026 | 7.68 | 7.68 | 6.77 | 7.03 | -4.61% | 23,688 |
03/17/2026 | 7.50 | 7.50 | 7.27 | 7.37 | -3.53% | 13,965 |
03/16/2026 | 7.54 | 8.09 | 7.50 | 7.64 | +2.55% | 13,997 |
03/13/2026 | 8.21 | 8.21 | 7.20 | 7.45 | -8.02% | 48,024 |
03/12/2026 | 8.47 | 8.68 | 8.10 | 8.10 | -4.26% | 62,712 |
03/11/2026 | 8.67 | 9.19 | 8.25 | 8.46 | -0.59% | 120,803 |